Tortoise Essential Energy Fund (TPZ)
NYSE: TPZ · Real-Time Price · USD
20.60
0.00 (0.01%)
Jul 25, 2025, 4:00 PM - Market closed

TPZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 202520.6020.7020.5720.6020.600.01%16,188
Jul 24, 202520.5720.6720.5720.6020.60-0.56%18,953
Jul 23, 202520.5420.8020.5420.7220.650.97%15,803
Jul 22, 202520.3920.5220.3920.5220.450.47%21,418
Jul 21, 202520.5920.5920.3820.4220.35-0.82%25,655
Jul 18, 202520.3320.6220.3320.5920.521.63%28,061
Jul 17, 202520.1520.3120.1520.2620.190.20%59,858
Jul 16, 202520.2320.2920.1220.2220.15-0.30%327,961
Jul 15, 202520.3520.3520.1820.2820.21-0.78%16,508
Jul 14, 202520.2020.4820.2020.4420.370.79%16,732
Jul 11, 202520.2720.3820.2220.2820.21-0.06%19,695
Jul 10, 202520.1620.3020.0820.2920.230.46%11,469
Jul 9, 202520.0620.2620.0620.2020.130.50%46,156
Jul 8, 202520.3020.3019.9920.1020.03-0.45%10,721
Jul 7, 202520.1520.3120.1420.1920.12-0.39%17,344
Jul 3, 202520.3720.3720.2520.2720.200.65%14,538
Jul 2, 202520.3420.3420.0220.1420.070.05%9,844
Jul 1, 202520.3720.3720.1320.1320.06-1.80%11,677
Jun 30, 202520.3620.5020.3220.5020.430.64%12,856
Jun 27, 202520.4220.5520.3020.3720.300.34%18,433
Jun 26, 202520.1020.3520.1020.3020.230.72%23,318
Jun 25, 202520.1820.3320.1020.1620.02-0.32%18,751
Jun 24, 202520.1120.3020.0920.2220.090.05%10,965
Jun 23, 202520.2820.3519.6420.2120.080.35%31,492
Jun 20, 202520.0220.3420.0220.1420.010.50%10,016
Jun 18, 202520.1420.1720.0220.0419.91-0.25%20,571
Jun 17, 202520.1620.2620.0520.0919.96-0.30%17,622
Jun 16, 202520.2120.5220.1020.1520.02-0.29%17,137
Jun 13, 202520.2120.5220.0520.2120.08-0.01%13,555
Jun 12, 202519.9420.3119.9420.2120.081.05%71,407
Jun 11, 202519.8720.1619.8720.0019.870.10%12,797
Jun 10, 202520.0420.2319.9319.9819.85-0.10%13,842
Jun 9, 202520.0320.1719.9020.0019.87-0.30%10,709
Jun 6, 202519.9920.1419.9920.0619.930.45%10,846
Jun 5, 202519.7720.0419.7719.9719.840.10%9,194
Jun 4, 202520.1320.2719.8519.9519.82-1.19%17,636
Jun 3, 202520.0220.2920.0220.1920.060.85%43,987
Jun 2, 202519.9520.1319.9120.0219.891.37%22,764
May 30, 202519.7319.9219.7019.7519.62-0.39%16,415
May 29, 202519.9319.9319.7319.8319.700.19%14,861
May 28, 202520.0020.0019.7919.7919.66-1.20%8,057
May 27, 202519.9420.0919.9420.0319.900.50%14,408
May 23, 202519.5419.9319.5419.9319.801.17%20,192
May 22, 202519.6419.7519.5119.7019.57-1.35%13,682
May 21, 202519.9820.0219.8019.9719.77-0.50%13,257
May 20, 202520.1020.1719.9420.0719.870.15%21,198
May 19, 202519.9620.0419.8620.0419.84-0.15%15,373
May 16, 202520.0820.1519.8520.0719.870.05%10,214
May 15, 202519.8520.1419.8320.0619.861.06%48,894
May 14, 202519.7019.9319.7019.8519.65-0.11%28,289