Quantcast

Tortoise North American Pipeline ETF Historical Stock Prices

(ETF)
TPYP 
$22.18
*  
0.35
1.55%
Get TPYP Alerts
*Delayed - data as of Jan. 22, 2019  -  Find a broker to begin trading TPYP now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-OCT-2018 TO 22-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 22.31 22.39 22.06 22.18 305,877
01/22/2019 22.39 22.39 22.06 22.18 305,877
01/18/2019 22.42 22.55 22.29 22.53 181,716
01/17/2019 22.1065 22.3526 22.09 22.27 92,010
01/16/2019 22.1499 22.2299 22.07 22.1507 39,354
01/15/2019 21.8903 22.0762 21.8903 22.02 64,428
01/14/2019 21.7 21.81 21.58 21.7 80,116
01/11/2019 21.91 21.91 21.771 21.8 26,337
01/10/2019 21.82 21.9792 21.77 21.96 39,205
01/09/2019 22.13 22.13 21.74 21.86 511,301
01/08/2019 21.45 21.82 21.4244 21.78 45,696
01/07/2019 21.27 21.38 21.02 21.32 95,337
01/04/2019 20.47 21 20.47 20.95 74,174
01/03/2019 20.27 20.47 20.0471 20.3 163,684
01/02/2019 19.86 20.28 19.7 20.1331 85,209
12/31/2018 19.9 19.96 19.65 19.91 525,931
12/28/2018 19.89 19.9 19.49 19.68 882,545
12/27/2018 19.78 19.86 19.24 19.86 1,513,125
12/26/2018 19.32 20.11 19.04 20.1 1,771,953
12/24/2018 20.04 20.04 19.1601 19.22 159,616
12/21/2018 20.5 20.64 20.0233 20.11 540,555
12/20/2018 20.61 20.86 20.21 20.34 667,153
12/19/2018 20.62 21.17 20.62 20.7 547,957
12/18/2018 20.97 21.1 20.57 20.62 567,319
12/17/2018 21.51 21.5953 20.91 20.97 351,885
12/14/2018 21.68 21.9 21.5886 21.6 155,294
12/13/2018 21.68 22.03 21.68 21.96 151,949
12/12/2018 21.73 21.84 21.5701 21.68 436,962
12/11/2018 21.59 21.6499 21.31 21.45 373,669
12/10/2018 21.5368 21.5368 21.0534 21.36 154,758
12/07/2018 21.92 22.07 21.64 21.73 577,628
12/06/2018 21.51 21.69 21.2 21.69 104,643
12/04/2018 22.43 22.46 21.9629 21.98 141,023
12/03/2018 22.3556 22.5 22.288 22.49 84,156
11/30/2018 21.95 22.0541 21.8 22.0148 132,655
11/29/2018 21.95 22.14 21.89 22.0393 257,164
11/28/2018 21.85 21.85 21.501 21.85 116,693
11/27/2018 21.8 21.8153 21.69 21.75 148,396
11/26/2018 21.79 21.9136 21.7101 21.8 40,452
11/23/2018 21.67 21.7463 21.6 21.6 16,103
11/21/2018 21.9 22.219 21.8543 22.06 53,205
11/20/2018 22.1 22.14 21.6705 21.83 147,954
11/19/2018 22.16 22.3501 22.16 22.2792 156,364
11/16/2018 22.03 22.25 22.03 22.21 57,040
11/15/2018 21.73 22.05 21.73 22.04 227,000
11/14/2018 21.94 22.01 21.71 21.75 32,520
11/13/2018 22.24 22.3199 21.83 21.93 18,090
11/12/2018 22.52 22.52 22.2282 22.26 110,921
11/09/2018 22.44 22.52 22.218 22.45 54,962
11/08/2018 22.66 22.88 22.56 22.6 35,211
11/07/2018 22.76 22.78 22.5721 22.66 16,013
11/06/2018 22.3301 22.4483 22.29 22.43 105,646
11/05/2018 21.97 22.34 21.97 22.32 15,184
11/02/2018 22.18 22.18 21.73 21.82 619,219
11/01/2018 22 22.13 21.97 22.13 19,330
10/31/2018 21.909 21.9598 21.78 21.78 14,198
10/30/2018 21.39 21.67 21.3669 21.58 12,629
10/29/2018 21.99 22 21.5089 21.55 27,814
10/26/2018 21.5201 21.9626 21.5 21.85 15,199
10/25/2018 22.25 22.25 22.0001 22.11 63,688
10/24/2018 22.53 22.5629 22.16 22.17 19,946
10/23/2018 22.81 22.81 22.2 22.56 52,148
10/22/2018 23.29 23.29 22.9201 22.97 22,692
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for TPYP

Research Brokers before you trade

Want to trade FX?

Smart Portfolio