Tortoise Electrification Infrastructure ETF (TPZ)
NYSE: TPZ · Real-Time Price · USD
20.62
-0.32 (-1.54%)
At close: Feb 2, 2026, 4:00 PM EST
20.63
+0.01 (0.06%)
After-hours: Feb 2, 2026, 7:00 PM EST
TPZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 20.85 | 20.86 | 20.61 | 20.62 | 20.62 | -1.54% | 11,343 |
| Jan 30, 2026 | 20.91 | 20.98 | 20.75 | 20.94 | 20.94 | -0.37% | 13,059 |
| Jan 29, 2026 | 21.09 | 21.14 | 20.95 | 21.02 | 21.02 | -0.20% | 17,694 |
| Jan 28, 2026 | 20.94 | 21.06 | 20.94 | 21.06 | 21.06 | 0.43% | 5,244 |
| Jan 27, 2026 | 20.77 | 20.97 | 20.77 | 20.97 | 20.97 | 1.45% | 11,626 |
| Jan 26, 2026 | 20.72 | 20.77 | 20.54 | 20.67 | 20.67 | 0.15% | 16,368 |
| Jan 23, 2026 | 20.53 | 20.66 | 20.53 | 20.64 | 20.64 | 0.10% | 13,193 |
| Jan 22, 2026 | 20.70 | 20.90 | 20.58 | 20.62 | 20.62 | 0.19% | 20,077 |
| Jan 21, 2026 | 20.56 | 20.66 | 20.38 | 20.58 | 20.58 | 0.37% | 18,885 |
| Jan 20, 2026 | 20.57 | 20.78 | 20.46 | 20.51 | 20.51 | -1.23% | 26,487 |
| Jan 16, 2026 | 20.80 | 20.85 | 20.70 | 20.76 | 20.76 | -0.76% | 44,190 |
| Jan 15, 2026 | 20.71 | 21.03 | 20.71 | 20.92 | 20.92 | 1.31% | 36,172 |
| Jan 14, 2026 | 20.52 | 20.75 | 20.52 | 20.65 | 20.65 | 0.48% | 11,031 |
| Jan 13, 2026 | 20.31 | 20.63 | 20.31 | 20.55 | 20.55 | 0.93% | 39,418 |
| Jan 12, 2026 | 20.24 | 20.42 | 20.24 | 20.36 | 20.36 | 0.25% | 14,939 |
| Jan 9, 2026 | 20.15 | 20.41 | 20.15 | 20.31 | 20.31 | 1.58% | 23,924 |
| Jan 8, 2026 | 19.99 | 20.10 | 19.96 | 20.00 | 20.00 | -0.15% | 27,197 |
| Jan 7, 2026 | 20.45 | 20.45 | 19.93 | 20.03 | 20.03 | -1.93% | 8,860 |
| Jan 6, 2026 | 20.40 | 20.56 | 20.31 | 20.42 | 20.42 | -0.29% | 12,909 |
| Jan 5, 2026 | 20.94 | 20.94 | 20.24 | 20.48 | 20.48 | -1.11% | 15,575 |
| Jan 2, 2026 | 20.43 | 20.80 | 20.42 | 20.71 | 20.71 | 1.62% | 23,262 |
| Dec 31, 2025 | 20.50 | 20.55 | 20.38 | 20.38 | 20.38 | -1.02% | 11,294 |
| Dec 30, 2025 | 20.59 | 20.65 | 20.55 | 20.59 | 20.52 | 0.05% | 9,583 |
| Dec 29, 2025 | 20.61 | 20.65 | 20.55 | 20.58 | 20.51 | 0.49% | 17,673 |
| Dec 26, 2025 | 20.59 | 20.59 | 20.43 | 20.48 | 20.41 | -0.63% | 25,695 |
| Dec 24, 2025 | 20.48 | 20.62 | 20.48 | 20.61 | 20.54 | 0.63% | 4,569 |
| Dec 23, 2025 | 20.31 | 20.56 | 20.31 | 20.48 | 20.41 | 0.39% | 7,350 |
| Dec 22, 2025 | 20.24 | 20.47 | 20.24 | 20.40 | 20.33 | 0.29% | 16,887 |
| Dec 19, 2025 | 20.38 | 20.50 | 20.34 | 20.34 | 20.27 | -0.03% | 18,824 |
| Dec 18, 2025 | 20.49 | 20.59 | 20.33 | 20.35 | 20.28 | 0.48% | 6,415 |
| Dec 17, 2025 | 20.48 | 20.50 | 20.10 | 20.25 | 20.18 | -1.12% | 27,274 |
| Dec 16, 2025 | 20.50 | 20.59 | 20.42 | 20.48 | 20.41 | -0.54% | 7,372 |
| Dec 15, 2025 | 20.41 | 20.60 | 20.41 | 20.59 | 20.52 | 0.25% | 15,221 |
| Dec 12, 2025 | 20.94 | 20.94 | 20.30 | 20.54 | 20.47 | -1.01% | 14,628 |
| Dec 11, 2025 | 20.55 | 20.81 | 20.55 | 20.75 | 20.68 | 0.63% | 11,660 |
| Dec 10, 2025 | 20.54 | 20.68 | 20.50 | 20.62 | 20.55 | -0.30% | 22,078 |
| Dec 9, 2025 | 20.85 | 20.95 | 20.68 | 20.68 | 20.61 | 0.01% | 9,058 |
| Dec 8, 2025 | 20.75 | 20.82 | 20.68 | 20.68 | 20.61 | -1.10% | 13,985 |
| Dec 5, 2025 | 21.03 | 21.06 | 20.88 | 20.91 | 20.84 | -0.90% | 8,166 |
| Dec 4, 2025 | 21.04 | 21.16 | 21.02 | 21.10 | 21.03 | 0.88% | 26,646 |
| Dec 3, 2025 | 20.77 | 20.99 | 20.77 | 20.92 | 20.85 | 0.22% | 18,503 |
| Dec 2, 2025 | 21.07 | 21.15 | 20.87 | 20.87 | 20.80 | -0.95% | 21,765 |
| Dec 1, 2025 | 21.06 | 21.21 | 21.06 | 21.07 | 21.00 | -1.57% | 10,454 |
| Nov 28, 2025 | 21.12 | 21.41 | 21.12 | 21.41 | 21.34 | 1.65% | 16,078 |
| Nov 26, 2025 | 21.02 | 21.27 | 21.02 | 21.06 | 20.99 | 0.70% | 19,866 |
| Nov 25, 2025 | 21.02 | 21.02 | 20.81 | 20.91 | 20.84 | -0.79% | 6,916 |
| Nov 24, 2025 | 20.76 | 21.13 | 20.73 | 21.08 | 20.94 | 1.19% | 10,884 |
| Nov 21, 2025 | 20.75 | 20.89 | 20.65 | 20.83 | 20.70 | -0.07% | 13,794 |
| Nov 20, 2025 | 21.11 | 21.38 | 20.83 | 20.85 | 20.71 | -1.04% | 10,313 |
| Nov 19, 2025 | 21.05 | 21.15 | 21.01 | 21.07 | 20.93 | 0.42% | 4,433 |