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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 20.60 | 20.70 | 20.57 | 20.60 | 20.60 | 0.01% | 16,188 |
| Jul 24, 2025 | 20.57 | 20.67 | 20.57 | 20.60 | 20.60 | -0.56% | 18,953 |
| Jul 23, 2025 | 20.54 | 20.80 | 20.54 | 20.72 | 20.65 | 0.97% | 15,803 |
| Jul 22, 2025 | 20.39 | 20.52 | 20.39 | 20.52 | 20.45 | 0.47% | 21,418 |
| Jul 21, 2025 | 20.59 | 20.59 | 20.38 | 20.42 | 20.35 | -0.82% | 25,655 |
| Jul 18, 2025 | 20.33 | 20.62 | 20.33 | 20.59 | 20.52 | 1.63% | 28,061 |
| Jul 17, 2025 | 20.15 | 20.31 | 20.15 | 20.26 | 20.19 | 0.20% | 59,858 |
| Jul 16, 2025 | 20.23 | 20.29 | 20.12 | 20.22 | 20.15 | -0.30% | 327,961 |
| Jul 15, 2025 | 20.35 | 20.35 | 20.18 | 20.28 | 20.21 | -0.78% | 16,508 |
| Jul 14, 2025 | 20.20 | 20.48 | 20.20 | 20.44 | 20.37 | 0.79% | 16,732 |
| Jul 11, 2025 | 20.27 | 20.38 | 20.22 | 20.28 | 20.21 | -0.06% | 19,695 |
| Jul 10, 2025 | 20.16 | 20.30 | 20.08 | 20.29 | 20.23 | 0.46% | 11,469 |
| Jul 9, 2025 | 20.06 | 20.26 | 20.06 | 20.20 | 20.13 | 0.50% | 46,156 |
| Jul 8, 2025 | 20.30 | 20.30 | 19.99 | 20.10 | 20.03 | -0.45% | 10,721 |
| Jul 7, 2025 | 20.15 | 20.31 | 20.14 | 20.19 | 20.12 | -0.39% | 17,344 |
| Jul 3, 2025 | 20.37 | 20.37 | 20.25 | 20.27 | 20.20 | 0.65% | 14,538 |
| Jul 2, 2025 | 20.34 | 20.34 | 20.02 | 20.14 | 20.07 | 0.05% | 9,844 |
| Jul 1, 2025 | 20.37 | 20.37 | 20.13 | 20.13 | 20.06 | -1.80% | 11,677 |
| Jun 30, 2025 | 20.36 | 20.50 | 20.32 | 20.50 | 20.43 | 0.64% | 12,856 |
| Jun 27, 2025 | 20.42 | 20.55 | 20.30 | 20.37 | 20.30 | 0.34% | 18,433 |
| Jun 26, 2025 | 20.10 | 20.35 | 20.10 | 20.30 | 20.23 | 0.72% | 23,318 |
| Jun 25, 2025 | 20.18 | 20.33 | 20.10 | 20.16 | 20.02 | -0.32% | 18,751 |
| Jun 24, 2025 | 20.11 | 20.30 | 20.09 | 20.22 | 20.09 | 0.05% | 10,965 |
| Jun 23, 2025 | 20.28 | 20.35 | 19.64 | 20.21 | 20.08 | 0.35% | 31,492 |
| Jun 20, 2025 | 20.02 | 20.34 | 20.02 | 20.14 | 20.01 | 0.50% | 10,016 |
| Jun 18, 2025 | 20.14 | 20.17 | 20.02 | 20.04 | 19.91 | -0.25% | 20,571 |
| Jun 17, 2025 | 20.16 | 20.26 | 20.05 | 20.09 | 19.96 | -0.30% | 17,622 |
| Jun 16, 2025 | 20.21 | 20.52 | 20.10 | 20.15 | 20.02 | -0.29% | 17,137 |
| Jun 13, 2025 | 20.21 | 20.52 | 20.05 | 20.21 | 20.08 | -0.01% | 13,555 |
| Jun 12, 2025 | 19.94 | 20.31 | 19.94 | 20.21 | 20.08 | 1.05% | 71,407 |
| Jun 11, 2025 | 19.87 | 20.16 | 19.87 | 20.00 | 19.87 | 0.10% | 12,797 |
| Jun 10, 2025 | 20.04 | 20.23 | 19.93 | 19.98 | 19.85 | -0.10% | 13,842 |
| Jun 9, 2025 | 20.03 | 20.17 | 19.90 | 20.00 | 19.87 | -0.30% | 10,709 |
| Jun 6, 2025 | 19.99 | 20.14 | 19.99 | 20.06 | 19.93 | 0.45% | 10,846 |
| Jun 5, 2025 | 19.77 | 20.04 | 19.77 | 19.97 | 19.84 | 0.10% | 9,194 |
| Jun 4, 2025 | 20.13 | 20.27 | 19.85 | 19.95 | 19.82 | -1.19% | 17,636 |
| Jun 3, 2025 | 20.02 | 20.29 | 20.02 | 20.19 | 20.06 | 0.85% | 43,987 |
| Jun 2, 2025 | 19.95 | 20.13 | 19.91 | 20.02 | 19.89 | 1.37% | 22,764 |
| May 30, 2025 | 19.73 | 19.92 | 19.70 | 19.75 | 19.62 | -0.39% | 16,415 |
| May 29, 2025 | 19.93 | 19.93 | 19.73 | 19.83 | 19.70 | 0.19% | 14,861 |
| May 28, 2025 | 20.00 | 20.00 | 19.79 | 19.79 | 19.66 | -1.20% | 8,057 |
| May 27, 2025 | 19.94 | 20.09 | 19.94 | 20.03 | 19.90 | 0.50% | 14,408 |
| May 23, 2025 | 19.54 | 19.93 | 19.54 | 19.93 | 19.80 | 1.17% | 20,192 |
| May 22, 2025 | 19.64 | 19.75 | 19.51 | 19.70 | 19.57 | -1.35% | 13,682 |
| May 21, 2025 | 19.98 | 20.02 | 19.80 | 19.97 | 19.77 | -0.50% | 13,257 |
| May 20, 2025 | 20.10 | 20.17 | 19.94 | 20.07 | 19.87 | 0.15% | 21,198 |
| May 19, 2025 | 19.96 | 20.04 | 19.86 | 20.04 | 19.84 | -0.15% | 15,373 |
| May 16, 2025 | 20.08 | 20.15 | 19.85 | 20.07 | 19.87 | 0.05% | 10,214 |
| May 15, 2025 | 19.85 | 20.14 | 19.83 | 20.06 | 19.86 | 1.06% | 48,894 |
| May 14, 2025 | 19.70 | 19.93 | 19.70 | 19.85 | 19.65 | -0.11% | 28,289 |