Tortoise Electrification Infrastructure ETF (TPZ)
NYSE: TPZ · Real-Time Price · USD
22.19
+0.13 (0.57%)
At close: Jun 23, 2026, 4:00 PM EDT
22.07
-0.12 (-0.52%)
After-hours: Jun 23, 2026, 7:00 PM EDT
TPZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 21.97 | 22.19 | 21.88 | 22.19 | 22.19 | 0.57% | 10,252 |
| Jun 22, 2026 | 21.81 | 22.17 | 21.81 | 22.06 | 22.06 | 1.19% | 8,715 |
| Jun 18, 2026 | 21.50 | 22.00 | 21.50 | 21.80 | 21.80 | 0.60% | 10,553 |
| Jun 17, 2026 | 21.80 | 21.83 | 21.62 | 21.67 | 21.67 | -0.60% | 17,544 |
| Jun 16, 2026 | 21.90 | 21.99 | 21.80 | 21.80 | 21.80 | 0.17% | 9,389 |
| Jun 15, 2026 | 21.90 | 21.90 | 21.71 | 21.76 | 21.76 | -0.36% | 10,021 |
| Jun 12, 2026 | 21.57 | 21.90 | 21.57 | 21.84 | 21.84 | 1.13% | 6,094 |
| Jun 11, 2026 | 21.64 | 21.84 | 21.58 | 21.60 | 21.60 | -0.06% | 12,761 |
| Jun 10, 2026 | 21.52 | 21.71 | 21.52 | 21.61 | 21.61 | 0.19% | 15,088 |
| Jun 9, 2026 | 21.49 | 21.58 | 21.47 | 21.57 | 21.57 | -0.23% | 12,190 |
| Jun 8, 2026 | 21.77 | 22.04 | 21.54 | 21.62 | 21.62 | -0.91% | 14,320 |
| Jun 5, 2026 | 21.86 | 22.04 | 21.77 | 21.82 | 21.82 | -0.42% | 10,691 |
| Jun 4, 2026 | 21.92 | 21.94 | 21.77 | 21.91 | 21.91 | 0.41% | 9,857 |
| Jun 3, 2026 | 21.99 | 22.10 | 21.80 | 21.82 | 21.82 | -0.22% | 6,714 |
| Jun 2, 2026 | 21.63 | 21.90 | 21.62 | 21.87 | 21.87 | 1.94% | 21,161 |
| Jun 1, 2026 | 21.65 | 21.65 | 21.45 | 21.45 | 21.45 | -1.19% | 6,910 |
| May 29, 2026 | 21.94 | 21.94 | 21.61 | 21.71 | 21.71 | -1.31% | 8,985 |
| May 28, 2026 | 22.11 | 22.11 | 21.94 | 22.00 | 22.00 | -0.68% | 4,273 |
| May 27, 2026 | 22.34 | 22.34 | 22.15 | 22.15 | 22.15 | -1.52% | 2,333 |
| May 26, 2026 | 22.81 | 22.81 | 22.47 | 22.49 | 22.49 | -0.65% | 17,956 |
| May 22, 2026 | 22.34 | 22.64 | 22.34 | 22.64 | 22.64 | 0.98% | 9,682 |
| May 21, 2026 | 22.31 | 22.44 | 22.28 | 22.42 | 22.42 | 0.64% | 12,376 |
| May 20, 2026 | 22.26 | 22.44 | 22.20 | 22.28 | 22.28 | 0.49% | 16,771 |
| May 19, 2026 | 21.93 | 22.21 | 21.93 | 22.17 | 22.17 | 0.59% | 4,977 |
| May 18, 2026 | 21.92 | 22.04 | 21.92 | 22.04 | 22.04 | -0.09% | 4,327 |
| May 15, 2026 | 22.17 | 22.21 | 22.06 | 22.06 | 22.06 | -1.12% | 3,341 |
| May 14, 2026 | 22.13 | 22.33 | 22.13 | 22.31 | 22.31 | 1.04% | 4,494 |
| May 13, 2026 | 22.00 | 22.15 | 21.93 | 22.08 | 22.08 | -0.88% | 12,544 |
| May 12, 2026 | 22.12 | 22.28 | 22.06 | 22.28 | 22.28 | 0.38% | 3,876 |
| May 11, 2026 | 21.86 | 22.24 | 21.86 | 22.19 | 22.19 | 1.31% | 9,516 |
| May 8, 2026 | 22.17 | 22.21 | 21.85 | 21.91 | 21.90 | -1.20% | 3,582 |
| May 7, 2026 | 22.20 | 22.20 | 22.08 | 22.17 | 22.17 | -0.89% | 5,865 |
| May 6, 2026 | 22.69 | 22.69 | 22.30 | 22.37 | 22.37 | -1.67% | 18,497 |
| May 5, 2026 | 22.82 | 22.96 | 22.73 | 22.75 | 22.75 | -0.24% | 23,935 |
| May 4, 2026 | 22.51 | 22.88 | 22.51 | 22.81 | 22.81 | 0.42% | 10,319 |
| May 1, 2026 | 22.73 | 22.97 | 22.71 | 22.71 | 22.71 | -0.67% | 11,581 |
| Apr 30, 2026 | 22.22 | 22.92 | 22.22 | 22.86 | 22.86 | 3.03% | 9,693 |
| Apr 29, 2026 | 22.51 | 22.51 | 22.15 | 22.19 | 22.19 | -0.41% | 23,960 |
| Apr 28, 2026 | 22.33 | 22.42 | 22.14 | 22.28 | 22.28 | 0.05% | 6,596 |
| Apr 27, 2026 | 22.39 | 22.40 | 22.27 | 22.27 | 22.27 | 0.22% | 18,314 |
| Apr 24, 2026 | 21.76 | 22.25 | 21.76 | 22.22 | 22.22 | 0.58% | 11,216 |
| Apr 23, 2026 | 21.76 | 22.10 | 21.76 | 22.09 | 22.09 | 2.02% | 16,946 |
| Apr 22, 2026 | 21.65 | 21.82 | 21.57 | 21.66 | 21.66 | 0.39% | 5,354 |
| Apr 21, 2026 | 21.77 | 21.77 | 21.54 | 21.57 | 21.57 | -1.26% | 5,535 |
| Apr 20, 2026 | 22.18 | 22.18 | 21.73 | 21.85 | 21.84 | -1.20% | 6,692 |
| Apr 17, 2026 | 21.90 | 22.18 | 21.90 | 22.11 | 22.11 | -0.31% | 15,286 |
| Apr 16, 2026 | 22.17 | 22.22 | 22.08 | 22.18 | 22.18 | 0.61% | 3,459 |
| 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 |