Tortoise Energy Fund (TNGY)
NYSE: TNGY · Real-Time Price · USD
9.94
+0.16 (1.64%)
Feb 13, 2026, 1:19 PM EST - Market open
TNGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 9.75 | 9.98 | 9.75 | 9.96 | - | 1.84% | 24,423 |
| Feb 12, 2026 | 9.93 | 9.93 | 9.74 | 9.78 | 9.78 | -0.51% | 40,421 |
| Feb 11, 2026 | 9.73 | 9.87 | 9.72 | 9.83 | 9.83 | 1.13% | 80,818 |
| Feb 10, 2026 | 9.85 | 9.85 | 9.63 | 9.72 | 9.72 | 0.52% | 75,385 |
| Feb 9, 2026 | 9.64 | 9.68 | 9.53 | 9.67 | 9.67 | 0.73% | 28,185 |
| Feb 6, 2026 | 9.62 | 9.66 | 9.58 | 9.60 | 9.60 | 1.16% | 26,832 |
| Feb 5, 2026 | 9.56 | 9.56 | 9.40 | 9.49 | 9.49 | -0.11% | 85,322 |
| Feb 4, 2026 | 9.47 | 9.59 | 9.44 | 9.50 | 9.50 | - | 73,155 |
| Feb 3, 2026 | 9.44 | 9.51 | 9.38 | 9.50 | 9.50 | 2.15% | 48,871 |
| Feb 2, 2026 | 9.44 | 9.44 | 9.30 | 9.30 | 9.30 | -2.41% | 165,760 |
| Jan 30, 2026 | 9.41 | 9.53 | 9.21 | 9.53 | 9.53 | 0.14% | 34,330 |
| Jan 29, 2026 | 9.45 | 9.55 | 9.45 | 9.52 | 9.52 | 0.92% | 47,342 |
| Jan 28, 2026 | 9.29 | 9.44 | 9.29 | 9.43 | 9.43 | 0.86% | 144,247 |
| Jan 27, 2026 | 9.44 | 9.44 | 9.29 | 9.35 | 9.35 | 0.65% | 39,691 |
| Jan 26, 2026 | 9.26 | 9.35 | 9.25 | 9.29 | 9.29 | -0.23% | 187,622 |
| Jan 23, 2026 | 9.36 | 9.38 | 9.31 | 9.31 | 9.31 | 0.77% | 272,987 |
| Jan 22, 2026 | 9.36 | 9.36 | 9.20 | 9.24 | 9.24 | 0.43% | 138,000 |
| Jan 21, 2026 | 9.22 | 9.30 | 9.19 | 9.20 | 9.20 | 0.99% | 103,540 |
| Jan 20, 2026 | 9.20 | 9.20 | 9.05 | 9.11 | 9.11 | 0.11% | 355,787 |
| Jan 16, 2026 | 9.10 | 9.17 | 9.08 | 9.10 | 9.10 | -0.05% | 57,342 |
| Jan 15, 2026 | 9.06 | 9.19 | 9.01 | 9.11 | 9.11 | 0.39% | 61,195 |
| Jan 14, 2026 | 9.12 | 9.16 | 9.05 | 9.07 | 9.07 | 0.33% | 71,985 |
| Jan 13, 2026 | 8.97 | 9.13 | 8.97 | 9.04 | 9.04 | 1.01% | 57,868 |
| Jan 12, 2026 | 8.91 | 9.00 | 8.91 | 8.95 | 8.95 | 0.17% | 43,112 |
| Jan 9, 2026 | 9.08 | 9.08 | 8.91 | 8.94 | 8.94 | -0.06% | 203,125 |
| Jan 8, 2026 | 8.90 | 8.97 | 8.84 | 8.94 | 8.94 | 0.61% | 90,778 |
| Jan 7, 2026 | 8.94 | 8.97 | 8.86 | 8.89 | 8.89 | -0.72% | 50,596 |
| Jan 6, 2026 | 8.95 | 8.98 | 8.86 | 8.95 | 8.95 | -0.48% | 60,423 |
| Jan 5, 2026 | 9.19 | 9.21 | 8.88 | 8.99 | 8.99 | 0.14% | 112,276 |
| Jan 2, 2026 | 9.08 | 9.12 | 8.94 | 8.98 | 8.98 | -0.66% | 91,663 |
| Dec 31, 2025 | 9.06 | 9.16 | 8.98 | 9.04 | 9.04 | -0.89% | 862,781 |
| Dec 30, 2025 | 9.14 | 9.19 | 9.11 | 9.12 | 9.00 | 0.45% | 19,539 |
| Dec 29, 2025 | 9.10 | 9.12 | 9.04 | 9.08 | 8.96 | 0.89% | 28,882 |
| Dec 26, 2025 | 9.00 | 9.10 | 9.00 | 9.00 | 8.88 | -0.99% | 27,122 |
| Dec 24, 2025 | 9.06 | 9.09 | 9.00 | 9.09 | 8.97 | -0.22% | 70,417 |
| Dec 23, 2025 | 9.00 | 9.11 | 9.00 | 9.11 | 8.99 | 1.56% | 72,766 |
| Dec 22, 2025 | 8.98 | 9.01 | 8.95 | 8.97 | 8.85 | 0.02% | 179,947 |
| Dec 19, 2025 | 9.00 | 9.00 | 8.92 | 8.97 | 8.85 | 0.43% | 46,993 |
| Dec 18, 2025 | 9.09 | 9.10 | 8.92 | 8.93 | 8.82 | -0.67% | 55,139 |
| Dec 17, 2025 | 9.07 | 9.07 | 8.92 | 8.99 | 8.87 | - | 44,806 |
| Dec 16, 2025 | 9.02 | 9.05 | 8.94 | 8.99 | 8.87 | -0.99% | 179,376 |
| Dec 15, 2025 | 9.10 | 9.11 | 9.03 | 9.08 | 8.96 | -0.66% | 53,755 |
| Dec 12, 2025 | 9.20 | 9.26 | 9.12 | 9.14 | 9.02 | -1.30% | 167,384 |
| Dec 11, 2025 | 9.15 | 9.30 | 9.15 | 9.26 | 9.14 | 0.22% | 57,327 |
| Dec 10, 2025 | 9.31 | 9.45 | 9.07 | 9.24 | 9.12 | -1.07% | 75,176 |
| Dec 9, 2025 | 9.31 | 9.39 | 9.29 | 9.34 | 9.22 | 0.65% | 42,407 |
| Dec 8, 2025 | 9.42 | 9.42 | 9.27 | 9.28 | 9.16 | -1.47% | 130,068 |
| Dec 5, 2025 | 9.50 | 9.53 | 9.40 | 9.42 | 9.30 | -0.13% | 64,620 |
| Dec 4, 2025 | 9.34 | 9.46 | 9.34 | 9.43 | 9.31 | 0.64% | 14,487 |
| Dec 3, 2025 | 9.29 | 9.42 | 9.29 | 9.37 | 9.25 | 1.08% | 28,074 |