Tortoise Electrification Infrastructure ETF (TPZ)
NYSE: TPZ · Real-Time Price · USD
21.70
-0.87 (-3.85%)
At close: Mar 20, 2026, 4:00 PM EDT
21.70
0.00 (0.00%)
After-hours: Mar 20, 2026, 7:00 PM EDT
TPZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 22.34 | 22.34 | 21.63 | 21.70 | 21.70 | -3.85% | 6,807 |
| Mar 19, 2026 | 22.24 | 22.58 | 22.24 | 22.57 | 22.57 | 0.71% | 17,848 |
| Mar 18, 2026 | 22.45 | 22.56 | 22.39 | 22.41 | 22.41 | -0.49% | 38,022 |
| Mar 17, 2026 | 22.50 | 22.66 | 22.50 | 22.52 | 22.52 | 0.19% | 10,820 |
| Mar 16, 2026 | 22.51 | 22.51 | 22.38 | 22.48 | 22.48 | 0.65% | 15,025 |
| Mar 13, 2026 | 22.50 | 22.50 | 22.28 | 22.33 | 22.33 | 0.82% | 7,806 |
| Mar 12, 2026 | 22.17 | 22.40 | 22.13 | 22.15 | 22.15 | -0.09% | 27,248 |
| Mar 11, 2026 | 22.15 | 22.24 | 22.05 | 22.17 | 22.17 | -0.58% | 14,861 |
| Mar 10, 2026 | 22.37 | 22.56 | 22.28 | 22.30 | 22.30 | -0.31% | 8,917 |
| Mar 9, 2026 | 22.08 | 22.44 | 22.08 | 22.37 | 22.37 | -0.18% | 6,845 |
| Mar 6, 2026 | 22.42 | 22.55 | 22.37 | 22.41 | 22.41 | -0.62% | 9,044 |
| Mar 5, 2026 | 22.63 | 22.63 | 22.42 | 22.55 | 22.55 | -0.49% | 27,509 |
| Mar 4, 2026 | 22.48 | 22.72 | 22.46 | 22.66 | 22.66 | 0.22% | 20,425 |
| Mar 3, 2026 | 22.32 | 22.69 | 22.23 | 22.61 | 22.61 | -1.40% | 13,765 |
| Mar 2, 2026 | 22.95 | 23.03 | 22.84 | 22.93 | 22.93 | 0.35% | 9,695 |
| Feb 27, 2026 | 22.73 | 22.86 | 22.72 | 22.85 | 22.85 | 0.35% | 10,164 |
| Feb 26, 2026 | 22.64 | 22.78 | 22.56 | 22.77 | 22.77 | -0.11% | 11,915 |
| Feb 25, 2026 | 22.80 | 22.82 | 22.44 | 22.80 | 22.80 | 0.55% | 19,496 |
| Feb 24, 2026 | 22.21 | 22.67 | 22.21 | 22.67 | 22.67 | 0.71% | 12,159 |
| Feb 23, 2026 | 22.51 | 22.61 | 22.35 | 22.51 | 22.51 | 0.54% | 7,604 |
| Feb 20, 2026 | 22.28 | 22.40 | 22.22 | 22.39 | 22.39 | 0.36% | 10,375 |
| Feb 19, 2026 | 22.27 | 22.31 | 22.16 | 22.31 | 22.31 | 0.72% | 21,609 |
| Feb 18, 2026 | 22.48 | 22.48 | 22.13 | 22.15 | 22.15 | -1.07% | 10,287 |
| Feb 17, 2026 | 22.40 | 22.55 | 22.32 | 22.39 | 22.39 | -0.22% | 21,903 |
| Feb 13, 2026 | 21.94 | 22.49 | 21.94 | 22.44 | 22.44 | 2.72% | 9,826 |
| Feb 12, 2026 | 21.73 | 22.00 | 21.70 | 21.85 | 21.84 | 0.77% | 10,343 |
| Feb 11, 2026 | 21.54 | 21.68 | 21.52 | 21.68 | 21.68 | 1.03% | 10,163 |
| Feb 10, 2026 | 21.29 | 21.55 | 21.29 | 21.46 | 21.46 | 0.88% | 18,668 |
| Feb 9, 2026 | 21.03 | 21.27 | 21.03 | 21.27 | 21.27 | 1.18% | 10,213 |
| Feb 6, 2026 | 20.88 | 21.09 | 20.88 | 21.02 | 21.02 | 1.16% | 11,600 |
| Feb 5, 2026 | 20.75 | 20.79 | 20.64 | 20.78 | 20.78 | 0.22% | 10,211 |
| Feb 4, 2026 | 20.94 | 20.99 | 20.67 | 20.73 | 20.73 | -1.13% | 7,580 |
| Feb 3, 2026 | 20.67 | 20.97 | 20.67 | 20.97 | 20.97 | 1.71% | 13,392 |
| Feb 2, 2026 | 20.85 | 20.86 | 20.61 | 20.62 | 20.62 | -1.54% | 11,343 |
| Jan 30, 2026 | 20.91 | 20.98 | 20.75 | 20.94 | 20.94 | -0.37% | 13,059 |
| Jan 29, 2026 | 21.09 | 21.14 | 20.95 | 21.02 | 21.02 | -0.20% | 17,694 |
| Jan 28, 2026 | 20.94 | 21.06 | 20.94 | 21.06 | 21.06 | 0.43% | 5,244 |
| Jan 27, 2026 | 20.77 | 20.97 | 20.77 | 20.97 | 20.97 | 1.45% | 11,626 |
| Jan 26, 2026 | 20.72 | 20.77 | 20.54 | 20.67 | 20.67 | 0.15% | 16,368 |
| Jan 23, 2026 | 20.53 | 20.66 | 20.53 | 20.64 | 20.64 | 0.10% | 13,193 |
| Jan 22, 2026 | 20.70 | 20.90 | 20.58 | 20.62 | 20.62 | 0.19% | 20,077 |
| Jan 21, 2026 | 20.56 | 20.66 | 20.38 | 20.58 | 20.58 | 0.37% | 18,885 |
| Jan 20, 2026 | 20.57 | 20.78 | 20.46 | 20.51 | 20.51 | -1.23% | 26,487 |
| Jan 16, 2026 | 20.80 | 20.85 | 20.70 | 20.76 | 20.76 | -0.76% | 44,190 |
| Jan 15, 2026 | 20.71 | 21.03 | 20.71 | 20.92 | 20.92 | 1.31% | 36,172 |
| Jan 14, 2026 | 20.52 | 20.75 | 20.52 | 20.65 | 20.65 | 0.48% | 11,031 |
| Jan 13, 2026 | 20.31 | 20.63 | 20.31 | 20.55 | 20.55 | 0.93% | 39,418 |
| Jan 12, 2026 | 20.24 | 20.42 | 20.24 | 20.36 | 20.36 | 0.25% | 14,939 |
| Jan 9, 2026 | 20.15 | 20.41 | 20.15 | 20.31 | 20.31 | 1.58% | 23,924 |
| Jan 8, 2026 | 19.99 | 20.10 | 19.96 | 20.00 | 20.00 | -0.15% | 27,197 |