MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
TPYP — Tortoise North American Pipeline ETF
NYSETortoise North American Pipeline ETF
$40.93
-0.51(-1.22%)
- O
- 41.19
- H
- 41.22
- L
- 40.74
- V
- 43.89K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$40.93
Period Return+16.1%
Period High$44.65
Period Low$33.94
Avg Daily Volume60.3K
Total Trading Days365
TPYP — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $41.19 | $41.22 | $40.74 | $40.93 | $-0.51 | -1.22% | 43,893 | $40.94 | $40.74 $41.22 |
| Oct 6, 2026 | $40.90 | $41.46 | $40.76 | $41.43 | +$0.47 | +1.15% | 38,387 | $41.23 | $40.76 $41.46 |
| Oct 5, 2026 | $40.59 | $41.16 | $40.40 | $40.96 | +$0.33 | +0.81% | 65,877 | $41.03 | $40.40 $41.16 |
| Oct 2, 2026 | $40.10 | $40.63 | $40.10 | $40.63 | +$0.39 | +0.97% | 42,400 | $40.48 | $40.10 $40.63 |
| Oct 1, 2026 | $39.63 | $40.35 | $39.52 | $40.24 | +$0.38 | +0.94% | 74,030 | $40.09 | $39.52 $40.35 |
| Sep 30, 2026 | $40.14 | $40.27 | $39.81 | $39.87 | $-0.26 | -0.64% | 46,195 | $39.97 | $39.81 $40.27 |
| Sep 29, 2026 | $40.15 | $40.35 | $39.90 | $40.12 | $-0.34 | -0.84% | 38,615 | $40.09 | $39.90 $40.35 |
| Sep 28, 2026 | $40.51 | $40.61 | $40.34 | $40.46 | $-0.01 | -0.03% | 38,790 | $40.46 | $40.34 $40.61 |
| Sep 25, 2026 | $40.90 | $40.94 | $40.31 | $40.47 | $-0.57 | -1.39% | 86,259 | $40.55 | $40.31 $40.94 |
| Sep 24, 2026 | $41.26 | $41.32 | $41.03 | $41.05 | $-0.53 | -1.26% | 49,177 | $41.16 | $41.03 $41.32 |
| Sep 23, 2026 | $41.65 | $42.03 | $41.51 | $41.57 | +$0.01 | +0.02% | 34,412 | $41.73 | $41.51 $42.03 |
| Sep 22, 2026 | $41.79 | $42.30 | $41.56 | $41.56 | $-0.52 | -1.22% | 39,121 | $41.98 | $41.56 $42.30 |
| Sep 21, 2026 | $42.19 | $42.40 | $42.08 | $42.08 | $-0.40 | -0.93% | 33,344 | $42.24 | $42.08 $42.40 |
| Sep 18, 2026 | $42.18 | $42.73 | $42.18 | $42.47 | +$0.18 | +0.43% | 21,955 | $42.25 | $42.18 $42.73 |
| Sep 17, 2026 | $42.06 | $42.44 | $42.04 | $42.29 | +$0.25 | +0.59% | 27,199 | $42.28 | $42.04 $42.44 |
| Sep 16, 2026 | $42.22 | $42.51 | $41.78 | $42.04 | $-0.23 | -0.56% | 23,668 | $42.18 | $41.78 $42.51 |
| Sep 15, 2026 | $42.48 | $42.57 | $42.22 | $42.27 | $-0.25 | -0.58% | 42,210 | $42.40 | $42.22 $42.57 |
| Sep 14, 2026 | $42.97 | $43.00 | $42.47 | $42.52 | $-0.21 | -0.50% | 23,887 | $42.63 | $42.47 $43.00 |
| Sep 11, 2026 | $43.09 | $43.09 | $42.58 | $42.73 | $-0.19 | -0.43% | 54,416 | $42.83 | $42.58 $43.09 |
| Sep 10, 2026 | $43.35 | $43.35 | $42.90 | $42.92 | $-0.49 | -1.14% | 37,164 | $43.02 | $42.90 $43.35 |
| Sep 9, 2026 | $43.90 | $43.96 | $43.29 | $43.41 | $-0.23 | -0.52% | 43,975 | $43.52 | $43.29 $43.96 |
| Sep 8, 2026 | $43.30 | $43.70 | $43.21 | $43.64 | +$0.33 | +0.75% | 25,861 | $43.51 | $43.21 $43.70 |
| Sep 4, 2026 | $43.44 | $43.44 | $43.06 | $43.32 | $-0.12 | -0.28% | 19,346 | $43.24 | $43.06 $43.44 |
| Sep 3, 2026 | $43.69 | $43.84 | $43.44 | $43.44 | $-0.19 | -0.44% | 19,212 | $43.64 | $43.44 $43.84 |
| Sep 2, 2026 | $43.49 | $43.71 | $43.19 | $43.63 | $-0.05 | -0.11% | 46,730 | $43.50 | $43.19 $43.71 |
| Sep 1, 2026 | $43.53 | $44.03 | $43.45 | $43.68 | +$0.15 | +0.34% | 22,662 | $43.59 | $43.45 $44.03 |
| Aug 31, 2026 | $43.21 | $43.53 | $43.17 | $43.53 | +$0.53 | +1.24% | 32,855 | $43.36 | $43.17 $43.53 |
| Aug 28, 2026 | $43.19 | $43.27 | $42.94 | $43.00 | $-0.17 | -0.40% | 39,001 | $43.07 | $42.94 $43.27 |
| Aug 27, 2026 | $43.40 | $43.40 | $42.69 | $43.17 | $-0.33 | -0.76% | 30,347 | $43.01 | $42.69 $43.40 |
| Aug 26, 2026 | $42.57 | $43.51 | $42.57 | $43.50 | +$0.89 | +2.10% | 40,290 | $43.37 | $42.57 $43.51 |