Tortoise Electrification Infrastructure ETF (TPZ)
NYSE: TPZ · Real-Time Price · USD
21.31
-0.29 (-1.34%)
At close: Aug 21, 2026, 4:00 PM EDT
21.33
+0.02 (0.09%)
After-hours: Aug 21, 2026, 7:30 PM EDT
TPZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 21.54 | 21.56 | 21.22 | 21.31 | 21.31 | -1.36% | 6,030 |
| Aug 20, 2026 | 21.55 | 21.83 | 21.47 | 21.60 | 21.60 | -0.16% | 6,238 |
| Aug 19, 2026 | 21.75 | 21.75 | 21.52 | 21.64 | 21.64 | -0.98% | 11,679 |
| Aug 18, 2026 | 21.70 | 22.05 | 21.70 | 21.85 | 21.85 | 0.60% | 9,482 |
| Aug 17, 2026 | 21.84 | 21.86 | 21.68 | 21.72 | 21.72 | -0.52% | 6,375 |
| Aug 14, 2026 | 21.83 | 21.91 | 21.78 | 21.84 | 21.83 | 1.56% | 5,157 |
| Aug 13, 2026 | 21.64 | 21.71 | 21.47 | 21.50 | 21.50 | -0.60% | 13,455 |
| Aug 12, 2026 | 21.40 | 21.75 | 21.40 | 21.63 | 21.63 | 0.84% | 6,613 |
| Aug 11, 2026 | 21.25 | 21.50 | 21.25 | 21.45 | 21.45 | 0.89% | 9,088 |
| Aug 10, 2026 | 21.21 | 21.31 | 21.20 | 21.26 | 21.26 | 0.85% | 4,981 |
| Aug 7, 2026 | 21.15 | 21.32 | 21.06 | 21.08 | 21.08 | -0.58% | 3,502 |
| Aug 6, 2026 | 21.15 | 21.32 | 21.14 | 21.20 | 21.20 | 0.56% | 8,965 |
| Aug 5, 2026 | 21.26 | 21.28 | 21.05 | 21.09 | 21.09 | -1.43% | 7,525 |
| Aug 4, 2026 | 21.42 | 21.45 | 21.17 | 21.39 | 21.39 | -0.44% | 17,135 |
| Aug 3, 2026 | 21.55 | 21.56 | 21.40 | 21.49 | 21.49 | -0.11% | 7,844 |
| Jul 31, 2026 | 21.41 | 21.68 | 21.40 | 21.51 | 21.51 | 0.12% | 13,365 |
| Jul 30, 2026 | 21.53 | 21.55 | 21.32 | 21.48 | 21.48 | 1.58% | 7,841 |
| Jul 29, 2026 | 21.42 | 21.71 | 21.15 | 21.15 | 21.15 | -1.77% | 15,644 |
| Jul 28, 2026 | 21.67 | 21.73 | 21.45 | 21.53 | 21.53 | -1.41% | 12,153 |
| Jul 27, 2026 | 22.35 | 22.35 | 21.84 | 21.84 | 21.84 | -2.40% | 10,284 |
| Jul 24, 2026 | 22.59 | 22.72 | 22.34 | 22.38 | 22.38 | -0.65% | 19,043 |
| Jul 23, 2026 | 22.40 | 22.56 | 22.33 | 22.52 | 22.52 | 0.51% | 23,459 |
| Jul 22, 2026 | 22.15 | 22.41 | 22.15 | 22.41 | 22.41 | 1.82% | 7,485 |
| Jul 21, 2026 | 22.13 | 22.13 | 21.94 | 22.01 | 22.01 | 0.08% | 4,783 |
| Jul 20, 2026 | 22.10 | 22.21 | 21.93 | 21.99 | 21.99 | -0.17% | 5,133 |
| Jul 17, 2026 | 22.16 | 22.16 | 21.98 | 22.03 | 22.03 | -0.16% | 4,247 |
| Jul 16, 2026 | 22.06 | 22.12 | 21.97 | 22.07 | 22.07 | 0.03% | 7,422 |
| Jul 15, 2026 | 22.26 | 22.40 | 21.98 | 22.06 | 22.06 | -0.81% | 4,601 |
| Jul 14, 2026 | 22.32 | 22.53 | 22.21 | 22.24 | 22.24 | -0.13% | 4,935 |
| Jul 13, 2026 | 22.19 | 22.34 | 22.19 | 22.27 | 22.27 | 1.00% | 8,672 |
| Jul 10, 2026 | 22.13 | 22.13 | 21.89 | 22.05 | 22.05 | -0.16% | 5,051 |
| Jul 9, 2026 | 22.15 | 22.33 | 22.09 | 22.09 | 22.08 | -0.22% | 7,686 |
| Jul 8, 2026 | 22.03 | 22.14 | 21.99 | 22.13 | 22.13 | 0.47% | 10,833 |
| Jul 7, 2026 | 21.90 | 22.10 | 21.88 | 22.03 | 22.03 | 1.39% | 12,303 |
| Jul 6, 2026 | 21.86 | 21.92 | 21.71 | 21.73 | 21.73 | 0.08% | 10,690 |
| Jul 2, 2026 | 21.48 | 21.72 | 21.48 | 21.71 | 21.71 | 1.08% | 16,843 |
| Jul 1, 2026 | 21.74 | 21.84 | 21.39 | 21.48 | 21.48 | -1.79% | 5,869 |
| Jun 30, 2026 | 22.01 | 22.24 | 21.87 | 21.87 | 21.87 | -1.19% | 12,229 |
| Jun 29, 2026 | 22.17 | 22.44 | 22.06 | 22.13 | 22.13 | -0.53% | 8,357 |
| Jun 26, 2026 | 22.40 | 22.40 | 22.22 | 22.25 | 22.25 | 0.14% | 18,057 |
| Jun 25, 2026 | 21.94 | 22.32 | 21.94 | 22.22 | 22.22 | 1.48% | 11,155 |
| Jun 24, 2026 | 22.07 | 22.14 | 21.92 | 22.10 | 21.90 | -0.39% | 13,479 |
| Jun 23, 2026 | 21.97 | 22.19 | 21.88 | 22.19 | 21.98 | 0.57% | 10,252 |
| Jun 22, 2026 | 21.81 | 22.17 | 21.81 | 22.06 | 21.86 | 1.19% | 8,716 |
| Jun 18, 2026 | 21.50 | 22.00 | 21.50 | 21.80 | 21.60 | 0.60% | 10,553 |
| Jun 17, 2026 | 21.80 | 21.83 | 21.62 | 21.67 | 21.47 | -0.60% | 17,544 |
| Jun 16, 2026 | 21.90 | 21.99 | 21.80 | 21.80 | 21.60 | 0.17% | 9,389 |
| Jun 15, 2026 | 21.90 | 21.90 | 21.71 | 21.76 | 21.56 | -0.36% | 10,021 |
| Jun 12, 2026 | 21.57 | 21.90 | 21.57 | 21.84 | 21.64 | 1.13% | 6,094 |
| Jun 11, 2026 | 21.64 | 21.84 | 21.58 | 21.60 | 21.40 | -0.06% | 12,761 |