Tortoise Electrification Infrastructure ETF (TPZ)
NYSE: TPZ · Real-Time Price · USD
21.90
-0.27 (-1.20%)
At close: May 8, 2026, 4:00 PM EDT
21.85
-0.05 (-0.25%)
After-hours: May 8, 2026, 7:00 PM EDT
TPZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.25% | 23,925 |
| 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 | -0.66% | 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 | 0.23% | 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% | 5,530 |
| Apr 20, 2026 | 22.18 | 22.18 | 21.73 | 21.85 | 21.84 | -1.20% | 6,690 |
| 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 |
| 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 |