Tortoise Essential Energy Fund (TPZ)
NYSE: TPZ · Real-Time Price · USD
19.28
-0.40 (-2.03%)
Apr 30, 2025, 4:00 PM EDT - Market closed
TPZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2025 | 19.21 | 19.44 | 19.19 | 19.28 | 19.28 | -2.03% | 21,485 |
| Apr 29, 2025 | 19.65 | 19.81 | 19.56 | 19.68 | 19.68 | 0.05% | 39,114 |
| Apr 28, 2025 | 19.54 | 19.67 | 19.51 | 19.67 | 19.67 | 0.36% | 11,479 |
| Apr 25, 2025 | 19.65 | 19.65 | 19.45 | 19.60 | 19.60 | 0.46% | 33,276 |
| Apr 24, 2025 | 19.24 | 19.63 | 19.24 | 19.51 | 19.51 | 1.19% | 11,529 |
| Apr 23, 2025 | 19.47 | 19.51 | 19.23 | 19.28 | 19.21 | -0.05% | 27,209 |
| Apr 22, 2025 | 19.05 | 19.29 | 19.05 | 19.29 | 19.22 | 2.72% | 19,684 |
| Apr 21, 2025 | 19.23 | 19.23 | 18.67 | 18.78 | 18.72 | -2.64% | 24,942 |
| Apr 17, 2025 | 19.29 | 19.52 | 19.29 | 19.29 | 19.22 | 1.21% | 21,378 |
| Apr 16, 2025 | 19.17 | 19.46 | 19.04 | 19.06 | 18.99 | -0.68% | 54,248 |
| Apr 15, 2025 | 19.05 | 19.34 | 19.02 | 19.19 | 19.12 | 0.63% | 69,962 |
| Apr 14, 2025 | 18.93 | 19.11 | 18.86 | 19.07 | 19.00 | 1.98% | 80,891 |
| Apr 11, 2025 | 18.30 | 18.75 | 18.15 | 18.70 | 18.64 | 1.91% | 26,084 |
| Apr 10, 2025 | 18.37 | 18.70 | 18.11 | 18.35 | 18.29 | -2.86% | 41,040 |
| Apr 9, 2025 | 17.96 | 19.18 | 17.56 | 18.89 | 18.83 | 4.65% | 39,461 |
| Apr 8, 2025 | 18.70 | 18.81 | 17.89 | 18.05 | 17.99 | -1.15% | 35,448 |
| Apr 7, 2025 | 17.94 | 18.72 | 17.50 | 18.26 | 18.20 | -1.84% | 67,916 |
| Apr 4, 2025 | 19.64 | 19.64 | 18.36 | 18.60 | 18.54 | -7.54% | 53,162 |
| Apr 3, 2025 | 20.47 | 20.64 | 20.05 | 20.12 | 20.05 | -4.14% | 13,367 |
| Apr 2, 2025 | 20.72 | 21.02 | 20.72 | 20.99 | 20.92 | 1.11% | 29,443 |
| Apr 1, 2025 | 20.66 | 20.76 | 20.43 | 20.76 | 20.69 | 0.53% | 22,466 |
| Mar 31, 2025 | 20.55 | 20.74 | 20.44 | 20.65 | 20.58 | -0.10% | 45,516 |
| Mar 28, 2025 | 20.65 | 20.69 | 20.52 | 20.67 | 20.60 | 0.10% | 50,808 |
| Mar 27, 2025 | 20.74 | 20.96 | 20.44 | 20.65 | 20.58 | -1.48% | 20,590 |
| Mar 26, 2025 | 21.02 | 21.32 | 20.84 | 20.96 | 20.82 | -0.19% | 33,208 |
| Mar 25, 2025 | 21.25 | 21.25 | 20.99 | 21.00 | 20.86 | -0.52% | 126,708 |
| Mar 24, 2025 | 21.00 | 21.14 | 20.88 | 21.11 | 20.97 | 1.59% | 25,301 |
| Mar 21, 2025 | 20.96 | 20.96 | 20.72 | 20.78 | 20.64 | -0.67% | 12,936 |
| Mar 20, 2025 | 20.70 | 20.97 | 20.70 | 20.92 | 20.78 | 0.34% | 10,296 |
| Mar 19, 2025 | 20.60 | 20.99 | 20.60 | 20.85 | 20.71 | 1.12% | 53,599 |
| Mar 18, 2025 | 20.73 | 20.75 | 20.53 | 20.62 | 20.48 | -0.10% | 81,550 |
| Mar 17, 2025 | 20.12 | 20.74 | 20.07 | 20.64 | 20.50 | 1.88% | 92,878 |
| Mar 14, 2025 | 20.03 | 20.45 | 20.01 | 20.26 | 20.12 | 1.76% | 49,678 |
| Mar 13, 2025 | 20.15 | 20.23 | 19.80 | 19.91 | 19.78 | -1.39% | 61,368 |
| Mar 12, 2025 | 19.96 | 20.33 | 19.90 | 20.19 | 20.05 | 1.46% | 28,787 |
| Mar 11, 2025 | 19.80 | 20.04 | 19.76 | 19.90 | 19.77 | 1.12% | 22,739 |
| Mar 10, 2025 | 19.46 | 19.80 | 19.42 | 19.68 | 19.55 | - | 44,000 |
| Mar 7, 2025 | 19.70 | 19.87 | 19.46 | 19.68 | 19.55 | -0.10% | 63,231 |
| Mar 6, 2025 | 20.09 | 20.09 | 19.50 | 19.70 | 19.57 | -2.14% | 41,770 |
| Mar 5, 2025 | 20.31 | 20.31 | 19.86 | 20.13 | 20.00 | -0.22% | 29,106 |
| Mar 4, 2025 | 20.15 | 20.42 | 19.94 | 20.18 | 20.04 | -1.10% | 35,655 |
| Mar 3, 2025 | 20.99 | 21.02 | 20.35 | 20.40 | 20.26 | -1.90% | 51,603 |
| Feb 28, 2025 | 20.37 | 20.80 | 20.37 | 20.80 | 20.66 | 2.09% | 19,625 |
| Feb 27, 2025 | 20.62 | 20.62 | 20.33 | 20.37 | 20.23 | -1.07% | 25,267 |
| Feb 26, 2025 | 20.41 | 20.74 | 20.41 | 20.59 | 20.38 | 0.93% | 26,982 |
| Feb 25, 2025 | 20.50 | 20.50 | 20.04 | 20.40 | 20.20 | -1.92% | 43,714 |
| Feb 24, 2025 | 20.91 | 20.95 | 20.67 | 20.80 | 20.59 | -1.14% | 90,008 |
| Feb 21, 2025 | 21.14 | 21.23 | 20.88 | 21.04 | 20.83 | -1.27% | 30,953 |
| Feb 20, 2025 | 21.21 | 21.34 | 21.02 | 21.31 | 21.10 | -0.19% | 57,910 |
| Feb 19, 2025 | 21.41 | 21.50 | 21.25 | 21.35 | 21.14 | 0.14% | 9,979 |