Tortoise Essential Energy Fund (TPZ)
NYSE: TPZ · Real-Time Price · USD
20.43
-0.10 (-0.48%)
Sep 5, 2025, 4:00 PM - Market closed
TPZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 20.51 | 20.55 | 20.21 | 20.43 | 20.43 | -0.46% | 7,470 |
| Sep 4, 2025 | 20.51 | 20.58 | 20.47 | 20.53 | 20.53 | 0.05% | 8,061 |
| Sep 3, 2025 | 20.45 | 20.54 | 20.45 | 20.52 | 20.52 | -0.02% | 15,416 |
| Sep 2, 2025 | 20.39 | 20.58 | 20.35 | 20.52 | 20.52 | -0.59% | 8,768 |
| Aug 29, 2025 | 20.69 | 20.74 | 20.57 | 20.64 | 20.64 | -0.48% | 4,531 |
| Aug 28, 2025 | 20.66 | 20.75 | 20.65 | 20.74 | 20.74 | 0.48% | 23,600 |
| Aug 27, 2025 | 20.55 | 20.71 | 20.55 | 20.64 | 20.64 | 0.05% | 15,779 |
| Aug 26, 2025 | 20.60 | 20.63 | 20.49 | 20.63 | 20.63 | 0.29% | 28,648 |
| Aug 25, 2025 | 20.64 | 20.76 | 20.52 | 20.57 | 20.57 | -0.29% | 12,512 |
| Aug 22, 2025 | 20.69 | 20.79 | 20.62 | 20.63 | 20.63 | 0.22% | 19,202 |
| Aug 21, 2025 | 20.69 | 20.70 | 20.59 | 20.59 | 20.59 | -0.60% | 9,783 |
| Aug 20, 2025 | 20.67 | 20.73 | 20.59 | 20.71 | 20.64 | 0.45% | 12,536 |
| Aug 19, 2025 | 20.58 | 20.62 | 20.54 | 20.62 | 20.55 | 0.23% | 9,940 |
| Aug 18, 2025 | 20.55 | 20.66 | 20.55 | 20.57 | 20.50 | -0.29% | 11,991 |
| Aug 15, 2025 | 20.75 | 20.75 | 20.63 | 20.63 | 20.56 | -0.77% | 5,254 |
| Aug 14, 2025 | 20.88 | 20.89 | 20.75 | 20.79 | 20.72 | -0.43% | 29,778 |
| Aug 13, 2025 | 20.92 | 20.92 | 20.74 | 20.88 | 20.81 | 0.19% | 7,668 |
| Aug 12, 2025 | 20.66 | 20.84 | 20.66 | 20.84 | 20.77 | 0.82% | 10,209 |
| Aug 11, 2025 | 20.74 | 20.85 | 20.67 | 20.67 | 20.60 | -0.72% | 8,482 |
| Aug 8, 2025 | 20.96 | 21.02 | 20.80 | 20.82 | 20.75 | -0.36% | 4,573 |
| Aug 7, 2025 | 20.94 | 21.00 | 20.89 | 20.90 | 20.83 | 0.26% | 10,383 |
| Aug 6, 2025 | 20.90 | 20.98 | 20.83 | 20.84 | 20.77 | -0.86% | 18,977 |
| Aug 5, 2025 | 21.31 | 21.31 | 20.91 | 21.02 | 20.95 | -1.33% | 9,132 |
| Aug 4, 2025 | 21.04 | 21.34 | 21.04 | 21.30 | 21.23 | 1.33% | 22,914 |
| Aug 1, 2025 | 21.02 | 21.12 | 20.84 | 21.02 | 20.96 | -0.17% | 9,052 |
| Jul 31, 2025 | 20.99 | 21.14 | 20.99 | 21.06 | 20.99 | 0.74% | 27,181 |
| Jul 30, 2025 | 20.82 | 21.00 | 20.82 | 20.91 | 20.84 | 0.75% | 67,083 |
| Jul 29, 2025 | 20.68 | 20.76 | 20.34 | 20.75 | 20.68 | 1.15% | 12,023 |
| Jul 28, 2025 | 20.65 | 20.65 | 20.45 | 20.52 | 20.45 | -0.42% | 20,335 |
| Jul 25, 2025 | 20.60 | 20.70 | 20.57 | 20.60 | 20.53 | 0.01% | 16,188 |
| Jul 24, 2025 | 20.57 | 20.67 | 20.57 | 20.60 | 20.53 | -0.56% | 18,953 |
| Jul 23, 2025 | 20.54 | 20.80 | 20.54 | 20.72 | 20.58 | 0.97% | 15,803 |
| Jul 22, 2025 | 20.39 | 20.52 | 20.39 | 20.52 | 20.38 | 0.47% | 21,418 |
| Jul 21, 2025 | 20.59 | 20.59 | 20.38 | 20.42 | 20.29 | -0.82% | 25,655 |
| Jul 18, 2025 | 20.33 | 20.62 | 20.33 | 20.59 | 20.46 | 1.63% | 28,061 |
| Jul 17, 2025 | 20.15 | 20.31 | 20.15 | 20.26 | 20.13 | 0.20% | 59,858 |
| Jul 16, 2025 | 20.23 | 20.29 | 20.12 | 20.22 | 20.09 | -0.30% | 327,961 |
| Jul 15, 2025 | 20.35 | 20.35 | 20.18 | 20.28 | 20.15 | -0.78% | 16,508 |
| Jul 14, 2025 | 20.20 | 20.48 | 20.20 | 20.44 | 20.31 | 0.79% | 16,732 |
| Jul 11, 2025 | 20.27 | 20.38 | 20.22 | 20.28 | 20.15 | -0.06% | 19,695 |
| Jul 10, 2025 | 20.16 | 20.30 | 20.08 | 20.29 | 20.16 | 0.46% | 11,469 |
| Jul 9, 2025 | 20.06 | 20.26 | 20.06 | 20.20 | 20.07 | 0.50% | 46,156 |
| Jul 8, 2025 | 20.30 | 20.30 | 19.99 | 20.10 | 19.97 | -0.45% | 10,721 |
| Jul 7, 2025 | 20.15 | 20.31 | 20.14 | 20.19 | 20.06 | -0.39% | 17,344 |
| Jul 3, 2025 | 20.37 | 20.37 | 20.25 | 20.27 | 20.14 | 0.65% | 14,538 |
| Jul 2, 2025 | 20.34 | 20.34 | 20.02 | 20.14 | 20.01 | 0.05% | 9,844 |
| Jul 1, 2025 | 20.37 | 20.37 | 20.13 | 20.13 | 20.00 | -1.80% | 11,677 |
| Jun 30, 2025 | 20.36 | 20.50 | 20.32 | 20.50 | 20.37 | 0.64% | 12,856 |
| Jun 27, 2025 | 20.42 | 20.55 | 20.30 | 20.37 | 20.24 | 0.34% | 18,433 |
| Jun 26, 2025 | 20.10 | 20.35 | 20.10 | 20.30 | 20.17 | 0.72% | 23,318 |