Skip to main content
Tortoise Essential Energy Fund (TPZ)
NYSE: TPZ · Real-Time Price · USD
20.21
0.00 (-0.01%)
At close: Jun 13, 2025, 4:00 PM
20.17
-0.04 (-0.19%)
After-hours: Jun 13, 2025, 7:00 PM EDT

TPZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 13, 202520.2120.5220.0520.2120.21-0.01%13,555
Jun 12, 202519.9420.3119.9420.2120.211.05%71,407
Jun 11, 202519.8720.1619.8720.0020.000.10%12,797
Jun 10, 202520.0420.2319.9319.9819.98-0.10%13,842
Jun 9, 202520.0320.1719.9020.0020.00-0.30%10,709
Jun 6, 202519.9920.1419.9920.0620.060.45%10,846
Jun 5, 202519.7720.0419.7719.9719.970.10%9,194
Jun 4, 202520.1320.2719.8519.9519.95-1.19%17,636
Jun 3, 202520.0220.2920.0220.1920.190.85%43,987
Jun 2, 202519.9520.1319.9120.0220.021.37%22,764
May 30, 202519.7319.9219.7019.7519.75-0.39%16,415
May 29, 202519.9319.9319.7319.8319.830.19%14,861
May 28, 202520.0020.0019.7919.7919.79-1.20%8,057
May 27, 202519.9420.0919.9420.0320.030.50%14,408
May 23, 202519.5419.9319.5419.9319.931.17%20,192
May 22, 202519.6419.7519.5119.7019.70-1.35%13,682
May 21, 202519.9820.0219.8019.9719.90-0.50%13,257
May 20, 202520.1020.1719.9420.0720.000.15%21,198
May 19, 202519.9620.0419.8620.0419.97-0.15%15,373
May 16, 202520.0820.1519.8520.0720.000.05%10,214
May 15, 202519.8520.1419.8320.0619.991.06%48,894
May 14, 202519.7019.9319.7019.8519.78-0.11%28,289
May 13, 202519.6920.0019.6519.8719.801.70%81,456
May 12, 202519.9619.9619.5419.5419.47-0.10%32,373
May 9, 202519.6119.7019.5619.5619.49-12,186
May 8, 202519.7819.7819.5619.5619.490.10%11,272
May 7, 202519.5619.7319.3719.5419.470.43%36,979
May 6, 202519.5719.7119.4319.4619.390.19%24,961
May 5, 202519.4619.5619.3019.4219.35-0.31%6,035
May 2, 202519.4819.6819.4819.4819.41-0.31%14,264
May 1, 202519.4419.7019.4419.5419.471.35%16,359
Apr 30, 202519.2119.4419.1919.2819.21-2.03%21,485
Apr 29, 202519.6519.8119.5619.6819.610.05%39,114
Apr 28, 202519.5419.6719.5119.6719.600.36%11,479
Apr 25, 202519.6519.6519.4519.6019.530.46%33,276
Apr 24, 202519.2419.6319.2419.5119.441.19%11,529
Apr 23, 202519.4719.5119.2319.2819.15-0.05%27,209
Apr 22, 202519.0519.2919.0519.2919.162.72%19,684
Apr 21, 202519.2319.2318.6718.7818.65-2.64%24,942
Apr 17, 202519.2919.5219.2919.2919.161.21%21,378
Apr 16, 202519.1719.4619.0419.0618.93-0.68%54,248
Apr 15, 202519.0519.3419.0219.1919.060.63%69,962
Apr 14, 202518.9319.1118.8619.0718.941.98%80,891
Apr 11, 202518.3018.7518.1518.7018.571.91%26,084
Apr 10, 202518.3718.7018.1118.3518.22-2.86%41,040
Apr 9, 202517.9619.1817.5618.8918.764.65%39,461
Apr 8, 202518.7018.8117.8918.0517.93-1.15%35,448
Apr 7, 202517.9418.7217.5018.2618.13-1.84%67,916
Apr 4, 202519.6419.6418.3618.6018.47-7.54%53,162
Apr 3, 202520.4720.6420.0520.1219.98-4.14%13,367