Tortoise Essential Energy Fund (TPZ)
NYSE: TPZ · Real-Time Price · USD
21.01
+0.01 (0.04%)
At close: Sep 30, 2025, 4:00 PM EDT
21.01
0.00 (0.00%)
After-hours: Sep 30, 2025, 4:10 PM EDT
TPZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 21.00 | 21.03 | 20.86 | 20.99 | - | -0.05% | 16,986 |
| Sep 29, 2025 | 20.92 | 21.03 | 20.75 | 21.00 | 21.00 | -0.38% | 17,072 |
| Sep 26, 2025 | 20.90 | 21.13 | 20.90 | 21.08 | 21.08 | 0.74% | 16,947 |
| Sep 25, 2025 | 20.88 | 21.00 | 20.88 | 20.93 | 20.93 | -0.83% | 9,801 |
| Sep 24, 2025 | 21.00 | 21.12 | 20.96 | 21.10 | 21.03 | 0.88% | 25,184 |
| Sep 23, 2025 | 20.85 | 20.96 | 20.85 | 20.92 | 20.85 | -0.05% | 6,733 |
| Sep 22, 2025 | 20.77 | 20.95 | 20.77 | 20.93 | 20.86 | 0.70% | 15,843 |
| Sep 19, 2025 | 20.95 | 20.95 | 20.68 | 20.78 | 20.71 | -0.24% | 10,710 |
| Sep 18, 2025 | 20.76 | 20.90 | 20.76 | 20.83 | 20.76 | 0.24% | 6,588 |
| Sep 17, 2025 | 20.80 | 20.86 | 20.74 | 20.78 | 20.71 | 0.25% | 14,826 |
| Sep 16, 2025 | 20.90 | 20.90 | 20.73 | 20.73 | 20.66 | -0.68% | 25,190 |
| Sep 15, 2025 | 20.89 | 20.99 | 20.87 | 20.87 | 20.80 | -0.12% | 16,856 |
| Sep 12, 2025 | 20.71 | 20.92 | 20.71 | 20.90 | 20.83 | 0.61% | 10,783 |
| Sep 11, 2025 | 20.67 | 20.81 | 20.67 | 20.77 | 20.70 | 0.39% | 11,898 |
| Sep 10, 2025 | 20.55 | 20.74 | 20.55 | 20.69 | 20.62 | 1.33% | 77,366 |
| Sep 9, 2025 | 20.24 | 20.47 | 20.24 | 20.42 | 20.35 | 0.83% | 16,555 |
| Sep 8, 2025 | 20.46 | 20.46 | 20.24 | 20.25 | 20.19 | -0.89% | 8,064 |
| Sep 5, 2025 | 20.51 | 20.55 | 20.21 | 20.43 | 20.37 | -0.46% | 7,470 |
| Sep 4, 2025 | 20.51 | 20.58 | 20.47 | 20.53 | 20.46 | 0.05% | 8,061 |
| Sep 3, 2025 | 20.45 | 20.54 | 20.45 | 20.52 | 20.45 | -0.02% | 15,416 |
| Sep 2, 2025 | 20.39 | 20.58 | 20.35 | 20.52 | 20.45 | -0.59% | 8,768 |
| Aug 29, 2025 | 20.69 | 20.74 | 20.57 | 20.64 | 20.58 | -0.48% | 4,531 |
| Aug 28, 2025 | 20.66 | 20.75 | 20.65 | 20.74 | 20.67 | 0.48% | 23,600 |
| Aug 27, 2025 | 20.55 | 20.71 | 20.55 | 20.64 | 20.57 | 0.05% | 15,779 |
| Aug 26, 2025 | 20.60 | 20.63 | 20.49 | 20.63 | 20.56 | 0.29% | 28,648 |
| Aug 25, 2025 | 20.64 | 20.76 | 20.52 | 20.57 | 20.50 | -0.29% | 12,512 |
| Aug 22, 2025 | 20.69 | 20.79 | 20.62 | 20.63 | 20.56 | 0.22% | 19,202 |
| Aug 21, 2025 | 20.69 | 20.70 | 20.59 | 20.59 | 20.52 | -0.60% | 9,783 |
| Aug 20, 2025 | 20.67 | 20.73 | 20.59 | 20.71 | 20.57 | 0.45% | 12,536 |
| Aug 19, 2025 | 20.58 | 20.62 | 20.54 | 20.62 | 20.48 | 0.23% | 9,940 |
| Aug 18, 2025 | 20.55 | 20.66 | 20.55 | 20.57 | 20.44 | -0.29% | 11,991 |
| Aug 15, 2025 | 20.75 | 20.75 | 20.63 | 20.63 | 20.50 | -0.77% | 5,254 |
| Aug 14, 2025 | 20.88 | 20.89 | 20.75 | 20.79 | 20.66 | -0.43% | 29,778 |
| Aug 13, 2025 | 20.92 | 20.92 | 20.74 | 20.88 | 20.74 | 0.19% | 7,668 |
| Aug 12, 2025 | 20.66 | 20.84 | 20.66 | 20.84 | 20.70 | 0.82% | 10,209 |
| Aug 11, 2025 | 20.74 | 20.85 | 20.67 | 20.67 | 20.54 | -0.72% | 8,482 |
| Aug 8, 2025 | 20.96 | 21.02 | 20.80 | 20.82 | 20.68 | -0.36% | 4,573 |
| Aug 7, 2025 | 20.94 | 21.00 | 20.89 | 20.90 | 20.76 | 0.26% | 10,383 |
| Aug 6, 2025 | 20.90 | 20.98 | 20.83 | 20.84 | 20.70 | -0.86% | 18,977 |
| Aug 5, 2025 | 21.31 | 21.31 | 20.91 | 21.02 | 20.88 | -1.33% | 9,132 |
| Aug 4, 2025 | 21.04 | 21.34 | 21.04 | 21.30 | 21.16 | 1.33% | 22,914 |
| Aug 1, 2025 | 21.02 | 21.12 | 20.84 | 21.02 | 20.89 | -0.17% | 9,052 |
| Jul 31, 2025 | 20.99 | 21.14 | 20.99 | 21.06 | 20.92 | 0.74% | 27,181 |
| Jul 30, 2025 | 20.82 | 21.00 | 20.82 | 20.91 | 20.77 | 0.75% | 67,083 |
| Jul 29, 2025 | 20.68 | 20.76 | 20.34 | 20.75 | 20.62 | 1.15% | 12,023 |
| Jul 28, 2025 | 20.65 | 20.65 | 20.45 | 20.52 | 20.38 | -0.42% | 20,335 |
| Jul 25, 2025 | 20.60 | 20.70 | 20.57 | 20.60 | 20.47 | 0.01% | 16,188 |
| Jul 24, 2025 | 20.57 | 20.67 | 20.57 | 20.60 | 20.47 | -0.56% | 18,953 |
| Jul 23, 2025 | 20.54 | 20.80 | 20.54 | 20.72 | 20.51 | 0.97% | 15,803 |
| Jul 22, 2025 | 20.39 | 20.52 | 20.39 | 20.52 | 20.32 | 0.47% | 21,418 |