Stock listing
NYSE Arca:TMLP Tortoise MLP ETF Stock
Follow Tortoise MLP ETF into a list and get an email when it puts out news.
Share price · AMEX:TMLP
$28.96 USD +0.06 (+0.2%)
Close on Oct 30, 2026
- Day range
- $28.95 – $28.96 USDOct 30, 2026
- Volume
- 300 sharesOct 30, 2026
- Traded on an average day
- $64,619 USDMedian day 613 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · AMEX:TMLP · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $28.96 | +0.063 | +0.2% | $28.95 | $28.96 | $28.95 | 300 | |
| $28.90 | +0.331 | +1.2% | $28.84 | $28.90 | $28.84 | 200 | |
| $28.57 | +0.04 | +0.1% | $28.57 | $28.57 | $28.57 | 100 | |
| $28.53 | -0.01 | 0.0% | $28.55 | $28.55 | $28.47 | 1,100 | |
| $28.54 | +0.154 | +0.5% | $28.35 | $28.59 | $28.35 | 1,600 | |
| $28.39 | +0.463 | +1.7% | $28.39 | $28.39 | $28.39 | 100 | |
| $27.92 | -0.077 | -0.3% | $27.84 | $27.96 | $27.84 | 1,400 | |
| $28.00 | -0.088 | -0.3% | $28.01 | $28.01 | $28.00 | 400 | |
| $28.09 | +0.20 | +0.7% | $27.89 | $28.09 | $27.89 | 238 | |
| $27.89 | -0.185 | -0.7% | $27.89 | $27.89 | $27.89 | 12 | |
| $28.07 | +0.455 | +1.6% | $27.98 | $28.07 | $27.98 | 1,900 | |
| $27.62 | -0.137 | -0.5% | $27.56 | $27.66 | $27.56 | 800 | |
| $27.76 | -0.323 | -1.1% | $27.88 | $27.88 | $27.76 | 400 | |
| $28.08 | +0.067 | +0.2% | $27.96 | $28.08 | $27.93 | 11,733 | |
| $28.01 | +0.092 | +0.3% | $28.01 | $28.01 | $28.01 | 2,770 | |
| $27.92 | -0.241 | -0.9% | $27.96 | $27.96 | $27.92 | 700 | |
| $28.16 | +0.276 | +1.0% | $28.15 | $28.20 | $28.12 | 3,700 | |
| $27.89 | -0.734 | -2.6% | $27.88 | $27.89 | $27.65 | 5,000 | |
| $28.62 | +0.244 | +0.9% | $28.62 | $28.62 | $28.62 | 100 | |
| $28.38 | +0.219 | +0.8% | $28.38 | $28.38 | $28.38 | 100 | |
| $28.16 | +0.186 | +0.7% | $28.16 | $28.16 | $28.16 | 100 | |
| $27.97 | +0.286 | +1.0% | $27.97 | $27.97 | $27.97 | 500 | |
| $27.68 | -0.171 | -0.6% | $27.78 | $27.78 | $27.68 | 1,200 | |
| $27.86 | -0.418 | -1.5% | $28.00 | $28.00 | $27.86 | 721 | |
| $28.27 | -0.10 | -0.4% | $28.35 | $28.35 | $28.27 | 462 | |
| $28.37 | -0.23 | -0.8% | $28.53 | $28.53 | $28.25 | 700 | |
| $28.60 | -0.753 | -2.6% | $28.76 | $28.76 | $28.60 | 900 | |
| $29.36 | -0.177 | -0.6% | $29.59 | $29.59 | $29.36 | 700 | |
| $29.53 | -0.359 | -1.2% | $29.66 | $29.91 | $29.52 | 658 | |
| $29.89 | -0.185 | -0.6% | $30.02 | $30.02 | $29.89 | 159 | |
| $30.08 | -0.118 | -0.4% | $30.16 | $30.19 | $30.08 | 28,438 | |
| $30.19 | +0.154 | +0.5% | $30.17 | $30.24 | $30.17 | 771 | |
| $30.04 | -0.376 | -1.2% | $30.21 | $30.21 | $30.04 | 404 | |
| $30.42 | -0.052 | -0.2% | $30.39 | $30.51 | $30.37 | 13,125 | |
| $30.47 | -0.305 | -1.0% | $30.60 | $30.85 | $30.47 | 1,445 | |
| $30.77 | -0.064 | -0.2% | $30.76 | $30.77 | $30.76 | 346 | |
| $30.84 | -0.14 | -0.5% | $30.84 | $30.84 | $30.84 | 1,017 | |
| $30.98 | +0.059 | +0.2% | $30.98 | $30.98 | $30.98 | 28 | |
| $30.92 | +0.217 | +0.7% | $31.08 | $31.08 | $30.92 | 1,000 | |
| $30.70 | +0.016 | +0.1% | $30.52 | $30.70 | $30.52 | 1,220 | |
| $30.68 | -0.246 | -0.8% | $30.68 | $30.68 | $30.68 | 68 | |
| $30.93 | +0.031 | +0.1% | $30.97 | $30.97 | $30.93 | 19,788 | |
| $30.90 | +0.093 | +0.3% | $30.84 | $30.90 | $30.79 | 1,639 | |
| $30.81 | +0.321 | +1.1% | $30.81 | $30.81 | $30.81 | 226 | |
| $30.49 | -0.073 | -0.2% | $30.56 | $30.57 | $30.49 | 12,658 | |
| $30.56 | +0.014 | 0.0% | $30.56 | $30.56 | $30.56 | 95 | |
| $30.54 | +0.317 | +1.0% | $30.57 | $30.57 | $30.54 | 1,189 | |
| $30.23 | +0.112 | +0.4% | $30.20 | $30.24 | $30.20 | 1,614 | |
| $30.12 | -0.055 | -0.2% | $30.12 | $30.12 | $30.12 | 88 | |
| $30.17 | -0.106 | -0.3% | $30.06 | $30.17 | $30.06 | 553 | |
| $30.28 | +0.051 | +0.2% | $30.27 | $30.28 | $30.27 | 321 | |
| $30.22 | -0.106 | -0.3% | $30.20 | $30.37 | $30.20 | 458 | |
| $30.33 | +0.12 | +0.4% | $30.46 | $30.46 | $30.33 | 547 | |
| $30.21 | -0.026 | -0.1% | $30.30 | $30.30 | $30.11 | 7,920 | |
| $30.24 | +0.416 | +1.4% | $30.15 | $30.24 | $30.04 | 474 | |
| $29.82 | -0.228 | -0.8% | $29.91 | $29.91 | $29.82 | 567 | |
| $30.05 | +0.228 | +0.8% | $30.05 | $30.05 | $30.05 | 106 | |
| $29.82 | +0.10 | +0.3% | $29.75 | $29.88 | $29.75 | 1,868 | |
| $29.72 | +0.401 | +1.4% | $29.58 | $29.72 | $29.56 | 2,070 | |
| $29.32 | -0.258 | -0.9% | $29.32 | $29.32 | $29.32 | 319 | |
| $29.58 | +0.388 | +1.3% | $29.50 | $29.58 | $29.50 | 879 | |
| $29.19 | -0.258 | -0.9% | $29.19 | $29.19 | $29.19 | 85 | |
| $29.45 | +0.032 | +0.1% | $29.45 | $29.45 | $29.45 | 44 | |
| $29.42 | -0.30 | -1.0% | $29.48 | $29.49 | $29.42 | 421 | |
| $29.72 | +0.325 | +1.1% | $29.38 | $29.72 | $29.36 | 2,247 | |
| $29.39 | +0.127 | +0.4% | $29.34 | $29.39 | $29.34 | 504 |
- Ticker
- NYSE Arca:TMLP
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
Tortoise MLP ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Tortoise MLP ETF.