Tortoise North American Pipeline (TPYP)

TPYP
🏛️ Estados Unidos →
36.53
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 22.10 22.29 22.06 22.23 0.1M
2021-12-30 22.21 22.21 22.01 22.01 0.1M
2021-12-29 22.55 22.55 22.23 22.33 0.1M
2021-12-28 22.26 22.53 22.26 22.36 0.1M
2021-12-27 22.16 22.41 22.07 22.38 0.1M
2021-12-23 22.19 22.24 22.13 22.16 0.1M
2021-12-22 21.73 22.07 21.73 22.04 0.1M
2021-12-21 21.68 22.02 21.68 21.88 0.1M
2021-12-20 21.57 21.66 21.19 21.65 0.1M
2021-12-17 22.00 22.00 21.67 21.83 0.1M
2021-12-16 22.20 22.20 21.88 21.96 0.1M
2021-12-15 21.77 21.91 21.45 21.88 0.1M
2021-12-14 21.60 21.94 21.60 21.71 0.0M
2021-12-13 21.81 22.04 21.71 21.82 0.1M
2021-12-10 22.23 22.23 21.90 22.05 0.0M
2021-12-09 22.10 22.12 21.99 22.00 0.0M
2021-12-08 22.44 22.44 22.30 22.31 0.0M
2021-12-07 22.24 22.45 22.06 22.31 0.0M
2021-12-06 21.82 22.12 21.76 21.98 0.1M
2021-12-03 21.87 21.99 21.59 21.70 0.0M
2021-12-02 21.40 21.88 21.40 21.78 0.0M
2021-12-01 22.02 22.17 21.31 21.34 0.1M
2021-11-30 22.00 22.00 21.61 21.68 0.0M
2021-11-29 22.79 22.79 22.30 22.30 0.1M
2021-11-26 22.30 22.63 22.16 22.51 0.0M
2021-11-24 22.72 23.00 22.72 23.00 0.0M
2021-11-23 22.61 22.80 22.55 22.73 0.1M
2021-11-22 22.30 22.68 22.30 22.43 0.0M
2021-11-19 22.59 22.59 22.33 22.43 0.0M
2021-11-18 22.92 22.92 22.61 22.74 0.1M
2021-11-17 22.99 23.06 22.78 22.81 0.0M
2021-11-16 23.21 23.21 22.94 22.99 0.1M
2021-11-15 23.09 23.23 22.97 23.16 0.1M
2021-11-12 23.15 23.15 23.02 23.09 0.0M
2021-11-11 23.02 23.15 22.97 23.08 0.0M
2021-11-10 23.25 23.34 22.92 22.97 0.0M
2021-11-09 23.40 23.40 23.11 23.30 0.0M
2021-11-08 23.53 23.53 23.19 23.32 0.0M
2021-11-05 23.23 23.34 23.19 23.33 0.0M
2021-11-04 23.25 23.30 22.91 23.11 0.1M
2021-11-03 23.22 23.38 23.10 23.20 0.1M
2021-11-02 23.34 23.40 23.25 23.29 0.0M
2021-11-01 23.22 23.49 23.19 23.48 0.0M
2021-10-29 23.42 23.42 22.97 23.10 0.2M
2021-10-27 23.49 23.60 23.32 23.37 0.0M
2021-10-26 23.86 23.94 23.62 23.64 0.0M
2021-10-25 23.80 23.84 23.68 23.79 0.0M
2021-10-22 23.72 23.72 23.45 23.71 0.0M
2021-10-21 23.77 23.85 23.48 23.64 0.0M
2021-10-20 23.76 23.95 23.73 23.93 0.0M
2021-10-19 23.85 23.85 23.67 23.77 0.0M
2021-10-18 23.98 23.98 23.68 23.78 0.1M
2021-10-15 23.76 23.93 23.76 23.82 0.1M
2021-10-14 23.45 23.70 23.45 23.64 0.1M
2021-10-13 23.02 23.29 22.93 23.27 0.0M
2021-10-12 23.05 23.20 22.90 23.07 0.1M
2021-10-11 22.94 23.14 22.84 22.93 0.1M
2021-10-08 22.69 22.87 22.67 22.83 0.1M
2021-10-07 22.48 22.59 22.42 22.51 0.0M
2021-10-06 22.25 22.30 21.98 22.26 0.0M
2021-10-05 22.61 22.69 22.34 22.44 0.1M
2021-10-04 22.15 22.62 22.15 22.48 0.1M
2021-10-01 21.84 22.19 21.79 22.04 0.7M
2021-09-30 22.00 22.07 21.80 21.80 0.0M
2021-09-29 21.89 21.97 21.80 21.88 0.0M
2021-09-28 22.19 22.23 21.80 21.82 0.1M
2021-09-27 21.87 22.18 21.87 22.05 0.1M
2021-09-24 21.51 21.71 21.51 21.57 0.0M
2021-09-23 21.39 21.76 21.27 21.61 0.0M
2021-09-22 21.17 21.51 21.17 21.27 0.0M
2021-09-21 21.39 21.47 21.18 21.28 0.9M
2021-09-20 21.28 21.31 20.94 21.15 0.0M
2021-09-17 21.76 21.79 21.62 21.69 0.1M
2021-09-16 22.02 22.03 21.84 21.93 0.0M
2021-09-15 21.76 22.07 21.76 22.07 0.0M
2021-09-14 21.93 21.93 21.59 21.69 0.0M
2021-09-13 21.67 21.96 21.67 21.83 0.0M
2021-09-10 21.89 21.89 21.54 21.57 0.0M
2021-09-09 21.73 21.89 21.62 21.72 0.0M
2021-09-08 21.86 21.99 21.79 21.84 0.0M
2021-09-07 22.00 22.01 21.74 21.80 0.0M
2021-09-03 21.96 22.06 21.90 22.01 0.0M
2021-09-02 21.92 22.05 21.92 22.00 0.0M
2021-09-01 21.56 21.74 21.51 21.74 0.0M
2021-08-31 21.56 21.68 21.56 21.56 0.1M
2021-08-30 21.87 21.87 21.66 21.70 0.0M
2021-08-27 21.35 21.87 21.35 21.82 0.0M
2021-08-26 21.61 21.62 21.33 21.33 1.1M
2021-08-25 21.56 21.82 21.54 21.67 0.0M
2021-08-24 21.52 21.67 21.46 21.59 1.2M
2021-08-23 21.31 21.49 21.31 21.40 0.0M
2021-08-20 20.79 21.14 20.79 21.12 0.0M
2021-08-19 21.01 21.02 20.77 20.88 0.0M
2021-08-18 21.64 21.71 21.26 21.26 0.0M
2021-08-17 21.60 21.81 21.48 21.64 0.0M
2021-08-16 21.91 21.91 21.71 21.81 0.0M
2021-08-13 22.05 22.09 21.94 21.99 0.0M
2021-08-12 21.94 22.05 21.91 22.05 0.0M
2021-08-11 21.95 22.08 21.90 22.02 0.0M
2021-08-10 21.76 21.95 21.76 21.91 0.0M
2021-08-09 21.81 21.81 21.60 21.73 0.0M
2021-08-06 21.97 21.99 21.84 21.88 0.0M
2021-08-05 21.91 22.02 21.80 21.81 0.0M
2021-08-04 21.80 22.06 21.70 21.74 0.0M
2021-08-03 21.84 22.01 21.57 21.97 0.1M
2021-08-02 22.11 22.24 21.79 21.79 0.0M
2021-07-30 22.23 22.24 21.89 21.93 0.0M
2021-07-29 22.21 22.28 22.11 22.20 0.0M
2021-07-28 22.02 22.20 21.86 22.12 0.0M
2021-07-27 22.09 22.10 21.90 21.98 0.0M
2021-07-26 21.81 22.19 21.81 22.13 0.1M
2021-07-23 21.74 21.86 21.60 21.84 0.0M
2021-07-22 21.90 21.91 21.68 21.77 0.0M
2021-07-21 21.94 22.10 21.90 21.90 0.0M
2021-07-20 21.24 21.71 21.24 21.67 0.0M
2021-07-19 21.60 21.60 21.02 21.24 0.1M
2021-07-16 22.18 22.23 21.87 21.88 0.0M
2021-07-15 22.05 22.21 21.95 22.06 0.2M
2021-07-14 22.51 22.59 22.13 22.22 0.1M
2021-07-13 22.70 22.70 22.40 22.41 0.1M
2021-07-12 22.72 22.79 22.59 22.72 0.0M
2021-07-09 22.60 22.80 22.60 22.74 0.0M
2021-07-08 22.14 22.48 22.14 22.34 0.0M
2021-07-07 22.58 22.58 22.42 22.46 0.1M
2021-07-06 22.89 22.89 22.36 22.63 0.1M
2021-07-02 22.76 22.90 22.65 22.86 0.0M
2021-07-01 22.80 22.86 22.64 22.74 0.1M
2021-06-30 22.36 22.62 22.36 22.53 0.0M
2021-06-29 22.52 22.58 22.35 22.35 0.0M
2021-06-28 22.90 22.90 22.40 22.51 0.1M
2021-06-25 22.89 22.89 22.65 22.86 0.1M
2021-06-24 22.81 22.83 22.65 22.80 0.0M
2021-06-23 22.80 22.95 22.73 22.74 0.2M
2021-06-22 23.12 23.12 22.90 23.08 0.1M
2021-06-21 22.81 23.23 22.81 23.10 0.1M
2021-06-18 22.93 22.99 22.62 22.62 0.1M
2021-06-17 23.84 23.87 23.06 23.24 0.1M
2021-06-16 23.90 24.03 23.70 23.90 0.1M
2021-06-15 23.85 23.92 23.70 23.90 0.0M
2021-06-14 23.95 23.95 23.62 23.78 0.1M
2021-06-11 23.88 23.88 23.73 23.84 0.1M
2021-06-10 23.62 23.73 23.56 23.70 0.1M
2021-06-09 23.58 23.59 23.46 23.49 0.0M
2021-06-08 23.43 23.57 23.25 23.50 0.0M
2021-06-07 23.19 23.50 23.19 23.46 0.1M
2021-06-04 23.11 23.26 23.06 23.24 0.1M
2021-06-03 22.84 23.06 22.84 23.01 0.1M
2021-06-02 22.78 23.00 22.70 22.92 0.0M
2021-06-01 22.40 22.68 22.40 22.65 0.1M
2021-05-28 22.45 22.45 22.24 22.28 0.1M
2021-05-27 22.30 22.41 22.23 22.33 0.0M
2021-05-26 22.16 22.31 22.13 22.25 0.0M
2021-05-25 22.48 22.48 22.13 22.15 0.1M
2021-05-24 22.50 22.58 22.38 22.52 0.0M
2021-05-21 22.47 22.49 22.24 22.38 0.0M
2021-05-20 22.17 22.41 22.06 22.34 0.1M
2021-05-19 22.22 22.22 21.93 22.09 0.0M
2021-05-18 22.59 22.59 22.37 22.43 0.0M
2021-05-17 22.43 22.51 22.29 22.51 0.0M
2021-05-14 22.19 22.40 22.19 22.33 0.0M
2021-05-13 21.75 22.12 21.71 22.00 0.1M
2021-05-12 22.13 22.39 21.87 21.87 0.0M
2021-05-11 22.30 22.30 21.85 22.07 0.5M
2021-05-10 22.16 22.46 22.16 22.30 0.1M
2021-05-07 21.84 22.18 21.84 22.12 0.0M
2021-05-06 21.81 21.98 21.62 21.98 0.1M
2021-05-05 21.61 21.85 21.60 21.79 0.0M
2021-05-04 21.53 21.68 21.53 21.61 0.1M
2021-05-03 21.50 21.61 21.42 21.52 0.0M
2021-04-30 21.31 21.59 21.31 21.36 0.1M
2021-04-29 21.60 21.60 21.31 21.52 0.1M
2021-04-28 21.18 21.37 21.17 21.31 0.0M
2021-04-27 20.99 21.05 20.95 21.02 0.1M
2021-04-26 20.92 20.99 20.87 20.94 0.1M
2021-04-23 20.59 20.89 20.59 20.89 0.0M
2021-04-22 20.78 20.86 20.65 20.67 0.0M
2021-04-21 20.49 20.85 20.49 20.79 0.0M
2021-04-20 20.69 20.69 20.47 20.64 0.0M
2021-04-19 20.85 20.85 20.67 20.72 0.0M
2021-04-16 20.80 20.85 20.68 20.71 0.0M
2021-04-15 20.52 20.83 20.52 20.80 0.8M
2021-04-14 20.56 20.77 20.56 20.61 0.1M
2021-04-13 20.36 20.53 20.36 20.39 0.0M
2021-04-12 20.41 20.55 20.36 20.36 0.0M
2021-04-09 20.56 20.56 20.34 20.41 0.0M
2021-04-08 20.44 20.51 20.34 20.50 0.0M
2021-04-07 20.50 20.58 20.42 20.57 0.1M
2021-04-06 20.56 20.57 20.32 20.40 0.1M
2021-04-05 20.46 20.46 20.22 20.40 0.1M
2021-04-01 20.36 20.40 20.08 20.39 0.2M
2021-03-31 20.08 20.30 20.08 20.27 0.0M
2021-03-30 20.16 20.27 20.12 20.19 0.1M
2021-03-29 20.50 20.50 20.20 20.38 0.1M
2021-03-26 20.32 20.50 20.20 20.50 0.1M
2021-03-25 19.88 20.18 19.67 20.12 0.0M
2021-03-24 19.92 20.23 19.87 20.02 0.1M
2021-03-23 20.00 20.24 19.86 19.97 0.0M
2021-03-22 20.43 20.43 20.21 20.29 0.0M
2021-03-19 20.06 20.55 20.06 20.38 0.0M
2021-03-18 20.53 20.60 20.07 20.14 0.0M
2021-03-17 20.58 20.77 20.56 20.68 0.0M
2021-03-16 20.71 20.85 20.67 20.72 0.0M
2021-03-15 20.89 20.98 20.77 20.92 0.0M
2021-03-12 20.81 20.91 20.65 20.88 0.0M
2021-03-11 20.84 20.86 20.71 20.72 0.0M
2021-03-10 20.16 20.73 20.16 20.65 0.1M
2021-03-09 20.56 20.56 20.15 20.15 0.0M
2021-03-08 20.56 20.56 20.30 20.50 0.1M
2021-03-05 20.28 20.41 19.91 20.35 0.1M
2021-03-04 19.72 20.28 19.72 19.97 0.1M
2021-03-03 19.63 19.94 19.61 19.64 0.1M
2021-03-02 19.47 19.65 19.47 19.56 0.1M
2021-03-01 19.38 19.63 19.24 19.49 0.2M
2021-02-26 19.51 19.51 18.93 18.95 0.1M
2021-02-25 19.98 20.02 19.48 19.57 1.9M
2021-02-24 19.60 19.97 19.50 19.89 2.1M
2021-02-23 19.42 19.57 19.00 19.55 0.1M
2021-02-22 19.28 19.49 19.25 19.34 0.0M
2021-02-19 19.07 19.28 19.07 19.25 0.2M
2021-02-18 19.29 19.29 19.01 19.05 0.1M
2021-02-17 19.39 19.39 19.10 19.36 0.1M
2021-02-16 19.37 19.48 19.29 19.32 0.1M
2021-02-12 18.81 19.12 18.81 19.09 0.1M
2021-02-11 18.92 19.03 18.79 18.96 0.1M
2021-02-10 18.80 18.87 18.65 18.87 0.0M
2021-02-09 18.81 18.81 18.62 18.74 0.1M
2021-02-08 18.72 18.84 18.67 18.84 0.1M
2021-02-05 18.49 18.63 18.45 18.53 0.1M
2021-02-04 18.41 18.41 18.24 18.39 0.1M
2021-02-03 18.17 18.37 18.09 18.31 0.1M
2021-02-02 18.17 18.29 18.08 18.08 0.1M
2021-02-01 17.93 18.04 17.78 17.98 0.1M
2021-01-29 17.91 18.10 17.70 17.84 0.2M
2021-01-28 18.00 18.09 17.90 18.03 0.1M
2021-01-27 18.00 18.03 17.75 17.81 0.1M
2021-01-26 18.30 18.52 18.15 18.16 0.1M
2021-01-25 18.21 18.41 18.16 18.31 0.1M
2021-01-22 18.32 18.37 18.10 18.36 0.6M
2021-01-21 18.76 18.80 18.40 18.52 0.1M
2021-01-20 19.04 19.04 18.76 18.79 0.1M
2021-01-19 19.12 19.12 18.82 18.93 0.1M
2021-01-15 19.04 19.04 18.67 18.98 0.1M
2021-01-14 18.84 19.10 18.84 19.03 0.1M
2021-01-13 18.70 18.84 18.65 18.75 0.1M
2021-01-12 18.21 18.69 18.21 18.65 1.0M
2021-01-11 17.84 18.20 17.84 18.14 1.1M
2021-01-08 18.42 18.42 17.84 18.02 1.2M
2021-01-07 18.16 18.35 18.13 18.30 0.1M
2021-01-06 17.78 18.19 17.78 18.14 0.1M
2021-01-05 17.30 17.95 17.26 17.78 0.1M
2021-01-04 17.57 17.58 17.15 17.21 0.1M