Tortoise Essential Energy Fund (TPZ)
NYSE: TPZ · Real-Time Price · USD
20.61
+0.13 (0.63%)
At close: Dec 24, 2025, 1:00 PM EST
20.61
0.00 (0.00%)
After-hours: Dec 24, 2025, 5:00 PM EST
TPZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 20.48 | 20.62 | 20.48 | 20.61 | 20.61 | 0.63% | 4,569 |
| Dec 23, 2025 | 20.31 | 20.56 | 20.31 | 20.48 | 20.48 | 0.39% | 7,350 |
| Dec 22, 2025 | 20.24 | 20.47 | 20.24 | 20.40 | 20.40 | 0.29% | 16,887 |
| Dec 19, 2025 | 20.38 | 20.50 | 20.34 | 20.34 | 20.34 | -0.03% | 18,824 |
| Dec 18, 2025 | 20.49 | 20.59 | 20.33 | 20.35 | 20.35 | 0.48% | 6,415 |
| Dec 17, 2025 | 20.48 | 20.50 | 20.10 | 20.25 | 20.25 | -1.12% | 27,274 |
| Dec 16, 2025 | 20.50 | 20.59 | 20.42 | 20.48 | 20.48 | -0.54% | 7,372 |
| Dec 15, 2025 | 20.41 | 20.60 | 20.41 | 20.59 | 20.59 | 0.25% | 15,221 |
| Dec 12, 2025 | 20.94 | 20.94 | 20.30 | 20.54 | 20.54 | -1.01% | 14,628 |
| Dec 11, 2025 | 20.55 | 20.81 | 20.55 | 20.75 | 20.75 | 0.63% | 11,660 |
| Dec 10, 2025 | 20.54 | 20.68 | 20.50 | 20.62 | 20.62 | -0.30% | 22,078 |
| Dec 9, 2025 | 20.85 | 20.95 | 20.68 | 20.68 | 20.68 | 0.01% | 9,058 |
| Dec 8, 2025 | 20.75 | 20.82 | 20.68 | 20.68 | 20.68 | -1.10% | 13,985 |
| Dec 5, 2025 | 21.03 | 21.06 | 20.88 | 20.91 | 20.91 | -0.90% | 8,166 |
| Dec 4, 2025 | 21.04 | 21.16 | 21.02 | 21.10 | 21.10 | 0.88% | 26,646 |
| Dec 3, 2025 | 20.77 | 20.99 | 20.77 | 20.92 | 20.92 | 0.22% | 18,503 |
| Dec 2, 2025 | 21.07 | 21.15 | 20.87 | 20.87 | 20.87 | -0.95% | 21,765 |
| Dec 1, 2025 | 21.06 | 21.21 | 21.06 | 21.07 | 21.07 | -1.57% | 10,454 |
| Nov 28, 2025 | 21.12 | 21.41 | 21.12 | 21.41 | 21.41 | 1.65% | 16,078 |
| Nov 26, 2025 | 21.02 | 21.27 | 21.02 | 21.06 | 21.06 | 0.70% | 19,866 |
| Nov 25, 2025 | 21.02 | 21.02 | 20.81 | 20.91 | 20.91 | -0.79% | 6,916 |
| Nov 24, 2025 | 20.76 | 21.13 | 20.73 | 21.08 | 21.01 | 1.19% | 10,884 |
| Nov 21, 2025 | 20.75 | 20.89 | 20.65 | 20.83 | 20.77 | -0.07% | 13,794 |
| Nov 20, 2025 | 21.11 | 21.38 | 20.83 | 20.85 | 20.78 | -1.04% | 10,313 |
| Nov 19, 2025 | 21.05 | 21.15 | 21.01 | 21.07 | 21.00 | 0.42% | 4,433 |
| Nov 18, 2025 | 20.96 | 21.16 | 20.92 | 20.98 | 20.91 | 0.38% | 18,071 |
| Nov 17, 2025 | 20.95 | 21.19 | 20.90 | 20.90 | 20.83 | -0.59% | 10,878 |
| Nov 14, 2025 | 20.80 | 21.12 | 20.80 | 21.02 | 20.96 | 0.96% | 16,819 |
| Nov 13, 2025 | 21.01 | 21.02 | 20.82 | 20.82 | 20.76 | -1.61% | 4,908 |
| Nov 12, 2025 | 21.11 | 21.17 | 21.06 | 21.17 | 21.10 | 0.36% | 14,100 |
| Nov 11, 2025 | 21.16 | 21.16 | 21.03 | 21.09 | 21.02 | -0.61% | 5,715 |
| Nov 10, 2025 | 21.14 | 21.27 | 21.06 | 21.22 | 21.15 | 0.43% | 9,381 |
| Nov 7, 2025 | 20.92 | 21.13 | 20.70 | 21.13 | 21.06 | 0.98% | 8,537 |
| Nov 6, 2025 | 20.91 | 21.03 | 20.87 | 20.92 | 20.86 | -0.43% | 7,003 |
| Nov 5, 2025 | 20.68 | 21.09 | 20.68 | 21.01 | 20.94 | 1.46% | 9,762 |
| Nov 4, 2025 | 20.66 | 20.89 | 20.37 | 20.71 | 20.64 | -1.10% | 12,378 |
| Nov 3, 2025 | 20.76 | 21.04 | 20.76 | 20.94 | 20.87 | 0.77% | 14,352 |
| Oct 31, 2025 | 20.81 | 20.98 | 20.77 | 20.78 | 20.71 | -0.81% | 10,539 |
| Oct 30, 2025 | 21.11 | 21.16 | 20.95 | 20.95 | 20.88 | -0.42% | 16,932 |
| Oct 29, 2025 | 21.05 | 21.18 | 20.95 | 21.04 | 20.97 | 0.23% | 7,741 |
| Oct 28, 2025 | 20.99 | 21.10 | 20.99 | 20.99 | 20.92 | -0.14% | 8,728 |
| Oct 27, 2025 | 21.08 | 21.14 | 20.99 | 21.02 | 20.95 | -0.31% | 23,983 |
| Oct 24, 2025 | 20.94 | 21.19 | 20.94 | 21.09 | 21.02 | 0.65% | 11,320 |
| Oct 23, 2025 | 20.89 | 21.00 | 20.81 | 20.95 | 20.88 | -0.29% | 13,708 |
| Oct 22, 2025 | 20.95 | 21.04 | 20.81 | 21.01 | 20.87 | 0.26% | 6,905 |
| Oct 21, 2025 | 21.10 | 21.10 | 20.82 | 20.96 | 20.82 | -1.20% | 10,343 |
| Oct 20, 2025 | 21.35 | 21.46 | 21.19 | 21.21 | 21.07 | -0.25% | 13,055 |
| Oct 17, 2025 | 21.25 | 21.30 | 21.17 | 21.26 | 21.13 | 1.01% | 12,461 |
| Oct 16, 2025 | 21.58 | 21.60 | 21.05 | 21.05 | 20.91 | -2.00% | 28,122 |
| Oct 15, 2025 | 21.55 | 21.73 | 21.42 | 21.48 | 21.34 | 0.66% | 6,333 |