Tortoise Essential Energy Fund (TPZ)
NYSE: TPZ · Real-Time Price · USD
20.63
-0.16 (-0.77%)
At close: Aug 15, 2025, 4:00 PM
20.63
0.00 (0.00%)
After-hours: Aug 15, 2025, 7:00 PM EDT
TPZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 20.75 | 20.75 | 20.63 | 20.63 | 20.63 | -0.77% | 5,254 |
| Aug 14, 2025 | 20.88 | 20.89 | 20.75 | 20.79 | 20.79 | -0.43% | 29,778 |
| Aug 13, 2025 | 20.92 | 20.92 | 20.74 | 20.88 | 20.88 | 0.19% | 7,668 |
| Aug 12, 2025 | 20.66 | 20.84 | 20.66 | 20.84 | 20.84 | 0.82% | 10,209 |
| Aug 11, 2025 | 20.74 | 20.85 | 20.67 | 20.67 | 20.67 | -0.72% | 8,482 |
| Aug 8, 2025 | 20.96 | 21.02 | 20.80 | 20.82 | 20.82 | -0.36% | 4,573 |
| Aug 7, 2025 | 20.94 | 21.00 | 20.89 | 20.90 | 20.90 | 0.26% | 10,383 |
| Aug 6, 2025 | 20.90 | 20.98 | 20.83 | 20.84 | 20.84 | -0.86% | 18,977 |
| Aug 5, 2025 | 21.31 | 21.31 | 20.91 | 21.02 | 21.02 | -1.33% | 9,132 |
| Aug 4, 2025 | 21.04 | 21.34 | 21.04 | 21.30 | 21.30 | 1.33% | 22,914 |
| Aug 1, 2025 | 21.02 | 21.12 | 20.84 | 21.02 | 21.02 | -0.17% | 9,052 |
| Jul 31, 2025 | 20.99 | 21.14 | 20.99 | 21.06 | 21.06 | 0.74% | 27,181 |
| Jul 30, 2025 | 20.82 | 21.00 | 20.82 | 20.91 | 20.91 | 0.75% | 67,083 |
| Jul 29, 2025 | 20.68 | 20.76 | 20.34 | 20.75 | 20.75 | 1.15% | 12,023 |
| Jul 28, 2025 | 20.65 | 20.65 | 20.45 | 20.52 | 20.52 | -0.42% | 20,335 |
| 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 |