Tortoise Electrification Infrastructure ETF (TPZ)
NYSE: TPZ · Real-Time Price · USD
22.05
-0.13 (-0.58%)
At close: Apr 15, 2026, 4:00 PM EDT
22.05
0.00 (0.00%)
After-hours: Apr 15, 2026, 4:10 PM EDT
TPZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 22.12 | 22.15 | 22.03 | 22.05 | 22.05 | -0.58% | 14,185 |
| Apr 14, 2026 | 22.13 | 22.17 | 22.08 | 22.17 | 22.17 | 0.41% | 4,436 |
| Apr 13, 2026 | 22.25 | 22.38 | 22.02 | 22.08 | 22.08 | -1.06% | 10,807 |
| Apr 10, 2026 | 22.51 | 22.53 | 22.25 | 22.32 | 22.32 | -0.36% | 11,618 |
| Apr 9, 2026 | 22.47 | 22.68 | 22.34 | 22.40 | 22.40 | 1.17% | 12,042 |
| Apr 8, 2026 | 21.97 | 22.29 | 21.89 | 22.14 | 22.14 | 0.18% | 9,282 |
| Apr 7, 2026 | 22.05 | 22.15 | 21.96 | 22.10 | 22.10 | 0.41% | 3,828 |
| Apr 6, 2026 | 22.07 | 22.10 | 21.93 | 22.01 | 22.01 | -0.27% | 5,535 |
| Apr 2, 2026 | 21.75 | 22.11 | 21.75 | 22.07 | 22.07 | 0.64% | 4,036 |
| Apr 1, 2026 | 22.03 | 22.10 | 21.83 | 21.93 | 21.93 | 0.23% | 40,851 |
| Mar 31, 2026 | 21.91 | 22.03 | 21.77 | 21.88 | 21.88 | -0.14% | 13,854 |
| Mar 30, 2026 | 22.22 | 22.30 | 21.89 | 21.91 | 21.91 | -1.22% | 12,602 |
| Mar 27, 2026 | 22.08 | 22.43 | 22.05 | 22.18 | 22.18 | 1.00% | 24,227 |
| Mar 26, 2026 | 21.84 | 22.05 | 21.84 | 21.96 | 21.96 | -1.22% | 10,019 |
| Mar 25, 2026 | 22.35 | 22.36 | 22.22 | 22.23 | 22.03 | 0.14% | 4,552 |
| Mar 24, 2026 | 22.12 | 22.44 | 22.08 | 22.20 | 22.00 | 0.94% | 12,016 |
| Mar 23, 2026 | 21.74 | 22.11 | 21.74 | 21.99 | 21.79 | 1.35% | 12,843 |
| Mar 20, 2026 | 22.34 | 22.34 | 21.63 | 21.70 | 21.50 | -3.85% | 6,807 |
| Mar 19, 2026 | 22.24 | 22.58 | 22.24 | 22.57 | 22.36 | 0.71% | 17,848 |
| Mar 18, 2026 | 22.45 | 22.56 | 22.39 | 22.41 | 22.20 | -0.49% | 38,022 |
| Mar 17, 2026 | 22.50 | 22.66 | 22.50 | 22.52 | 22.31 | 0.19% | 10,820 |
| Mar 16, 2026 | 22.51 | 22.51 | 22.38 | 22.48 | 22.27 | 0.65% | 15,025 |
| Mar 13, 2026 | 22.50 | 22.50 | 22.28 | 22.33 | 22.13 | 0.82% | 7,806 |
| Mar 12, 2026 | 22.17 | 22.40 | 22.13 | 22.15 | 21.95 | -0.09% | 27,248 |
| Mar 11, 2026 | 22.15 | 22.24 | 22.05 | 22.17 | 21.97 | -0.58% | 14,861 |
| Mar 10, 2026 | 22.37 | 22.56 | 22.28 | 22.30 | 22.10 | -0.31% | 8,997 |
| Mar 9, 2026 | 22.08 | 22.44 | 22.08 | 22.37 | 22.17 | -0.18% | 6,847 |
| Mar 6, 2026 | 22.42 | 22.55 | 22.37 | 22.41 | 22.20 | -0.62% | 9,044 |
| Mar 5, 2026 | 22.63 | 22.63 | 22.42 | 22.55 | 22.34 | -0.49% | 27,509 |
| Mar 4, 2026 | 22.48 | 22.72 | 22.46 | 22.66 | 22.45 | 0.22% | 20,425 |
| Mar 3, 2026 | 22.32 | 22.69 | 22.23 | 22.61 | 22.40 | -1.40% | 13,765 |
| Mar 2, 2026 | 22.95 | 23.03 | 22.84 | 22.93 | 22.72 | 0.35% | 9,695 |
| Feb 27, 2026 | 22.73 | 22.86 | 22.72 | 22.85 | 22.64 | 0.35% | 10,164 |
| Feb 26, 2026 | 22.64 | 22.78 | 22.56 | 22.77 | 22.56 | -0.11% | 11,915 |
| Feb 25, 2026 | 22.80 | 22.82 | 22.44 | 22.80 | 22.59 | 0.55% | 19,496 |
| Feb 24, 2026 | 22.21 | 22.67 | 22.21 | 22.67 | 22.46 | 0.71% | 12,159 |
| Feb 23, 2026 | 22.51 | 22.61 | 22.35 | 22.51 | 22.30 | 0.54% | 7,604 |
| Feb 20, 2026 | 22.28 | 22.40 | 22.22 | 22.39 | 22.19 | 0.36% | 10,375 |
| Feb 19, 2026 | 22.27 | 22.31 | 22.16 | 22.31 | 22.11 | 0.72% | 21,637 |
| Feb 18, 2026 | 22.48 | 22.48 | 22.13 | 22.15 | 21.95 | -1.07% | 10,287 |
| Feb 17, 2026 | 22.40 | 22.55 | 22.32 | 22.39 | 22.19 | -0.22% | 21,903 |
| Feb 13, 2026 | 21.94 | 22.49 | 21.94 | 22.44 | 22.23 | 2.72% | 9,826 |
| Feb 12, 2026 | 21.73 | 22.00 | 21.70 | 21.85 | 21.64 | 0.77% | 10,343 |
| Feb 11, 2026 | 21.54 | 21.68 | 21.52 | 21.68 | 21.48 | 1.03% | 10,163 |
| Feb 10, 2026 | 21.29 | 21.55 | 21.29 | 21.46 | 21.26 | 0.88% | 18,668 |
| Feb 9, 2026 | 21.03 | 21.27 | 21.03 | 21.27 | 21.08 | 1.18% | 10,213 |
| Feb 6, 2026 | 20.88 | 21.09 | 20.88 | 21.02 | 20.83 | 1.16% | 11,600 |
| Feb 5, 2026 | 20.75 | 20.79 | 20.64 | 20.78 | 20.59 | 0.22% | 10,211 |
| Feb 4, 2026 | 20.94 | 20.99 | 20.67 | 20.73 | 20.54 | -1.13% | 7,580 |
| Feb 3, 2026 | 20.67 | 20.97 | 20.67 | 20.97 | 20.78 | 1.71% | 13,392 |