Tortoise Nuclear Renaissance ETF (TNUK)
NYSEARCA: TNUK · Real-Time Price · USD
27.07
+0.15 (0.57%)
Feb 13, 2026, 10:09 AM EST - Market open
TNUK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 27.79 | 27.79 | 26.69 | 26.92 | 26.92 | -1.40% | 5,122 |
| Feb 11, 2026 | 27.85 | 27.85 | 27.30 | 27.30 | 27.30 | -1.77% | 2,072 |
| Feb 10, 2026 | 28.60 | 28.60 | 27.79 | 27.79 | 27.79 | -1.87% | 1,353 |
| Feb 9, 2026 | 28.15 | 28.40 | 28.14 | 28.32 | 28.32 | 2.96% | 6,936 |
| Feb 6, 2026 | 27.02 | 27.51 | 27.00 | 27.51 | 27.51 | 5.03% | 3,263 |
| Feb 5, 2026 | 26.31 | 26.66 | 26.11 | 26.19 | 26.19 | -2.63% | 4,421 |
| Feb 4, 2026 | 27.66 | 27.66 | 26.36 | 26.90 | 26.89 | -5.38% | 4,263 |
| Feb 3, 2026 | 28.42 | 28.43 | 27.81 | 28.42 | 28.42 | 2.43% | 2,390 |
| Feb 2, 2026 | 29.51 | 29.51 | 27.61 | 27.75 | 27.75 | -1.25% | 2,128 |
| Jan 30, 2026 | 29.00 | 29.00 | 27.92 | 28.10 | 28.10 | -4.10% | 6,844 |
| Jan 29, 2026 | 30.35 | 32.79 | 28.73 | 29.30 | 29.30 | -1.77% | 10,073 |
| Jan 28, 2026 | 29.84 | 29.86 | 28.91 | 29.83 | 29.83 | 2.31% | 7,157 |
| Jan 27, 2026 | 28.89 | 29.57 | 28.38 | 29.15 | 29.15 | 3.17% | 22,680 |
| Jan 26, 2026 | 29.00 | 29.00 | 28.20 | 28.26 | 28.26 | -1.29% | 16,399 |
| Jan 23, 2026 | 28.70 | 28.71 | 28.63 | 28.63 | 28.63 | -0.62% | 441 |
| Jan 22, 2026 | 28.86 | 28.86 | 28.81 | 28.81 | 28.81 | 0.63% | 662 |
| Jan 21, 2026 | 28.56 | 28.64 | 28.27 | 28.63 | 28.63 | 1.11% | 3,233 |
| Jan 20, 2026 | 28.67 | 28.67 | 28.27 | 28.31 | 28.31 | -1.97% | 975 |
| Jan 16, 2026 | 29.57 | 29.57 | 28.57 | 28.88 | 28.88 | 0.24% | 1,885 |
| Jan 15, 2026 | 28.75 | 29.13 | 28.75 | 28.81 | 28.81 | 2.23% | 3,265 |
| Jan 14, 2026 | 27.76 | 28.18 | 27.76 | 28.18 | 28.18 | 0.78% | 822 |
| Jan 13, 2026 | 28.20 | 28.23 | 27.96 | 27.96 | 27.96 | -0.73% | 1,996 |
| Jan 12, 2026 | 27.93 | 28.18 | 27.76 | 28.17 | 28.17 | 2.14% | 1,648 |
| Jan 9, 2026 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | 3.82% | 368 |
| Jan 8, 2026 | 26.77 | 26.77 | 26.44 | 26.56 | 26.56 | -1.66% | 1,674 |
| Jan 7, 2026 | 27.37 | 27.37 | 27.01 | 27.01 | 27.01 | -1.34% | 1,482 |
| Jan 6, 2026 | 26.97 | 27.41 | 26.97 | 27.38 | 27.38 | 1.37% | 2,027 |
| Jan 5, 2026 | 26.85 | 27.01 | 26.65 | 27.01 | 27.01 | 3.34% | 1,000 |
| Jan 2, 2026 | 25.77 | 26.14 | 25.71 | 26.14 | 26.14 | 4.95% | 3,176 |
| Dec 31, 2025 | 25.12 | 25.12 | 24.90 | 24.90 | 24.90 | -0.84% | 737 |
| Dec 30, 2025 | 25.25 | 25.25 | 25.11 | 25.11 | 25.11 | -0.99% | 786 |
| Dec 29, 2025 | 25.39 | 25.43 | 25.36 | 25.36 | 25.36 | -0.38% | 1,289 |
| Dec 26, 2025 | 25.53 | 25.53 | 25.42 | 25.46 | 25.46 | -0.71% | 395 |
| Dec 24, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 0.43% | 56 |
| Dec 23, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | -0.11% | 186 |
| Dec 22, 2025 | 25.66 | 25.82 | 25.56 | 25.56 | 25.56 | 1.29% | 8,221 |
| Dec 19, 2025 | 25.40 | 25.40 | 25.24 | 25.24 | 25.24 | 1.35% | 1,376 |