Skip to main content
logo
Tortoise MLP ETF (TMLP)
NYSEARCA: TMLP · Real-Time Price · USD
28.67
+0.07 (0.25%)
Mar 12, 2026, 10:17 AM EDT - Market open

TMLP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 11, 202628.3628.6028.3628.6028.601.10%1,576
Mar 10, 202628.4328.4328.2928.2928.29-0.67%881
Mar 9, 202628.6428.6428.4828.4828.48-0.56%749
Mar 6, 202628.6428.6428.6428.6428.64-0.38%285
Mar 5, 202628.8828.8828.6828.7528.75-0.16%4,556
Mar 4, 202628.7428.8028.6828.8028.80-0.02%6,171
Mar 3, 202628.9128.9128.7028.8028.80-0.23%1,230
Mar 2, 202628.7628.8728.7628.8728.871.13%5,254
Feb 27, 202628.5028.5828.4728.5528.550.35%3,238
Feb 26, 202628.3028.5228.3028.4528.450.55%2,453
Feb 25, 202628.3228.3228.0828.2928.29-0.27%4,293
Feb 24, 202628.3028.3728.1528.3728.37-0.30%44,752
Feb 23, 202628.4828.6528.3328.4528.450.08%15,906
Feb 20, 202628.3228.4328.2428.4328.430.58%1,667
Feb 19, 202628.3828.3828.2328.2628.26-0.19%9,474
Feb 18, 202628.4528.4528.3228.3228.320.27%579
Feb 17, 202628.1228.2728.0028.2428.240.06%3,517
Feb 13, 202628.0128.2328.0128.2228.221.95%5,309
Feb 12, 202627.8527.9727.6827.6827.68-0.21%9,283
Feb 11, 202627.6327.7927.6127.7427.741.06%1,904
Feb 10, 202627.3527.4527.3527.4527.450.53%293
Feb 9, 202627.2027.3427.2027.3127.310.60%1,137
Feb 6, 202627.1127.1927.1127.1427.140.27%19,516
Feb 5, 202626.7827.0726.7827.0727.070.14%1,473
Feb 4, 202626.9227.0326.7827.0327.030.57%870
Feb 3, 202626.6326.8826.6326.8826.871.46%1,905
Feb 2, 202626.5326.5326.4026.4926.49-0.82%6,355
Jan 30, 202626.6626.7126.4226.7126.71-0.48%20,316
Jan 29, 202626.8226.8426.8226.8426.840.74%1,278
Jan 28, 202626.5526.6626.5526.6426.640.78%2,027
Jan 27, 202626.3226.4426.3226.4426.440.90%576
Jan 26, 202626.2926.3126.1926.2026.20-0.29%5,289
Jan 23, 202626.2826.2826.2826.2826.270.35%90
Jan 22, 202626.1926.1926.1826.1826.180.68%293
Jan 21, 202626.1226.1225.9726.0126.010.51%947
Jan 20, 202626.0026.0025.8825.8825.87-0.58%1,300
Jan 16, 202626.0326.0326.0326.0326.030.70%-
Jan 15, 202625.8525.8525.8525.8525.85-0.35%-
Jan 14, 202625.9425.9425.9425.9425.930.74%-
Jan 13, 202625.6325.7525.6325.7525.751.40%202
Jan 12, 202625.4225.4225.3625.3925.390.40%205
Jan 9, 202625.4125.4125.2625.2925.290.39%1,207
Jan 8, 202625.0225.1925.0125.1925.191.12%8,422
Jan 7, 202624.9324.9324.9124.9124.910.13%287
Jan 6, 202625.1325.1324.8824.8824.88-1.47%498
Jan 5, 202625.2325.3025.1325.2525.25-0.21%4,714
Jan 2, 202625.1925.4125.1925.3125.310.62%78,535
Dec 31, 202525.0725.1525.0725.1525.15-0.23%906
Dec 30, 202525.1625.2225.1625.2125.200.45%906
Dec 29, 202525.1525.1525.1025.1025.09-0.12%590