Tortoise Essential Energy Fund (TPZ)
NYSE: TPZ · Real-Time Price · USD
20.95
-0.09 (-0.42%)
At close: Oct 30, 2025, 4:00 PM EDT
20.95
0.00 (0.00%)
After-hours: Oct 30, 2025, 7:00 PM EDT
TPZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 21.11 | 21.16 | 20.95 | 20.95 | 20.95 | -0.42% | 16,932 |
| Oct 29, 2025 | 21.05 | 21.18 | 20.95 | 21.04 | 21.04 | 0.23% | 7,741 |
| Oct 28, 2025 | 20.99 | 21.10 | 20.99 | 20.99 | 20.99 | -0.14% | 8,728 |
| Oct 27, 2025 | 21.08 | 21.14 | 20.99 | 21.02 | 21.02 | -0.31% | 23,983 |
| Oct 24, 2025 | 20.94 | 21.19 | 20.94 | 21.09 | 21.09 | 0.65% | 11,320 |
| Oct 23, 2025 | 20.89 | 21.00 | 20.81 | 20.95 | 20.95 | -0.29% | 13,708 |
| Oct 22, 2025 | 20.95 | 21.04 | 20.81 | 21.01 | 20.94 | 0.26% | 6,905 |
| Oct 21, 2025 | 21.10 | 21.10 | 20.82 | 20.96 | 20.89 | -1.20% | 10,343 |
| Oct 20, 2025 | 21.35 | 21.46 | 21.19 | 21.21 | 21.14 | -0.25% | 13,055 |
| Oct 17, 2025 | 21.25 | 21.30 | 21.17 | 21.26 | 21.19 | 1.01% | 12,461 |
| Oct 16, 2025 | 21.58 | 21.60 | 21.05 | 21.05 | 20.98 | -2.00% | 28,122 |
| Oct 15, 2025 | 21.55 | 21.73 | 21.42 | 21.48 | 21.41 | 0.66% | 6,333 |
| Oct 14, 2025 | 21.03 | 21.37 | 21.03 | 21.34 | 21.27 | 1.14% | 369,902 |
| Oct 13, 2025 | 21.15 | 21.35 | 21.07 | 21.10 | 21.03 | -0.24% | 13,815 |
| Oct 10, 2025 | 21.32 | 21.45 | 21.06 | 21.15 | 21.08 | -1.17% | 744,515 |
| Oct 9, 2025 | 21.70 | 21.70 | 21.29 | 21.40 | 21.33 | -0.23% | 9,833 |
| Oct 8, 2025 | 21.57 | 21.57 | 21.39 | 21.45 | 21.38 | 0.33% | 11,617 |
| Oct 7, 2025 | 21.15 | 21.38 | 21.15 | 21.38 | 21.31 | 0.04% | 49,466 |
| Oct 6, 2025 | 21.50 | 21.55 | 21.31 | 21.37 | 21.30 | -0.21% | 10,981 |
| Oct 3, 2025 | 21.24 | 21.53 | 21.24 | 21.42 | 21.35 | 1.07% | 11,205 |
| Oct 2, 2025 | 21.28 | 21.29 | 21.10 | 21.19 | 21.12 | 0.19% | 72,734 |
| Oct 1, 2025 | 21.10 | 21.17 | 21.04 | 21.15 | 21.08 | 0.66% | 14,661 |
| Sep 30, 2025 | 21.00 | 21.03 | 20.86 | 21.01 | 20.94 | 0.04% | 33,212 |
| Sep 29, 2025 | 20.92 | 21.03 | 20.75 | 21.00 | 20.93 | -0.38% | 17,072 |
| Sep 26, 2025 | 20.90 | 21.13 | 20.90 | 21.08 | 21.01 | 0.74% | 16,947 |
| Sep 25, 2025 | 20.88 | 21.00 | 20.88 | 20.93 | 20.86 | -0.83% | 9,801 |
| Sep 24, 2025 | 21.00 | 21.12 | 20.96 | 21.10 | 20.96 | 0.88% | 25,184 |
| Sep 23, 2025 | 20.85 | 20.96 | 20.85 | 20.92 | 20.78 | -0.05% | 6,733 |
| Sep 22, 2025 | 20.77 | 20.95 | 20.77 | 20.93 | 20.79 | 0.70% | 15,843 |
| Sep 19, 2025 | 20.95 | 20.95 | 20.68 | 20.78 | 20.65 | -0.24% | 10,710 |
| Sep 18, 2025 | 20.76 | 20.90 | 20.76 | 20.83 | 20.70 | 0.24% | 6,588 |
| Sep 17, 2025 | 20.80 | 20.86 | 20.74 | 20.78 | 20.65 | 0.25% | 14,826 |
| Sep 16, 2025 | 20.90 | 20.90 | 20.73 | 20.73 | 20.60 | -0.68% | 25,190 |
| Sep 15, 2025 | 20.89 | 20.99 | 20.87 | 20.87 | 20.74 | -0.12% | 16,856 |
| Sep 12, 2025 | 20.71 | 20.92 | 20.71 | 20.90 | 20.76 | 0.61% | 10,783 |
| Sep 11, 2025 | 20.67 | 20.81 | 20.67 | 20.77 | 20.64 | 0.39% | 11,898 |
| Sep 10, 2025 | 20.55 | 20.74 | 20.55 | 20.69 | 20.56 | 1.33% | 77,366 |
| Sep 9, 2025 | 20.24 | 20.47 | 20.24 | 20.42 | 20.29 | 0.83% | 16,555 |
| Sep 8, 2025 | 20.46 | 20.46 | 20.24 | 20.25 | 20.12 | -0.89% | 8,064 |
| Sep 5, 2025 | 20.51 | 20.55 | 20.21 | 20.43 | 20.30 | -0.46% | 7,470 |
| Sep 4, 2025 | 20.51 | 20.58 | 20.47 | 20.53 | 20.39 | 0.05% | 8,061 |
| Sep 3, 2025 | 20.45 | 20.54 | 20.45 | 20.52 | 20.38 | -0.02% | 15,416 |
| Sep 2, 2025 | 20.39 | 20.58 | 20.35 | 20.52 | 20.39 | -0.59% | 8,768 |
| Aug 29, 2025 | 20.69 | 20.74 | 20.57 | 20.64 | 20.51 | -0.48% | 4,531 |
| Aug 28, 2025 | 20.66 | 20.75 | 20.65 | 20.74 | 20.61 | 0.48% | 23,600 |
| Aug 27, 2025 | 20.55 | 20.71 | 20.55 | 20.64 | 20.51 | 0.05% | 15,779 |
| Aug 26, 2025 | 20.60 | 20.63 | 20.49 | 20.63 | 20.50 | 0.29% | 28,648 |
| Aug 25, 2025 | 20.64 | 20.76 | 20.52 | 20.57 | 20.44 | -0.29% | 12,512 |
| Aug 22, 2025 | 20.69 | 20.79 | 20.62 | 20.63 | 20.50 | 0.22% | 19,202 |
| Aug 21, 2025 | 20.69 | 20.70 | 20.59 | 20.59 | 20.45 | -0.60% | 9,783 |