Tortoise Energy Infrastructure Total Return C Class (TORCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
18.71
0.00 (0.00%)
May 16, 2025, 4:00 PM EDT
TORCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 20, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | - |
| May 19, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | -0.43% |
| May 16, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - |
| May 15, 2025 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | 0.43% |
| May 14, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | 0.27% |
| May 13, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 1.59% |
| May 12, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 0.33% |
| May 9, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
| May 8, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | -0.11% |
| May 7, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 1.45% |
| May 6, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | -0.66% |
| May 5, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | -1.04% |
| May 2, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 1.39% |
| May 1, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -0.66% |
| Apr 30, 2025 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | -2.26% |
| Apr 29, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | -0.43% |
| Apr 28, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | 0.70% |
| Apr 25, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | -0.05% |
| Apr 24, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 1.92% |
| Apr 23, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.28% |
| Apr 22, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 2.43% |
| Apr 21, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | -3.28% |
| Apr 17, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 1.33% |
| Apr 16, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 0.17% |
| Apr 15, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 1.46% |
| Apr 14, 2025 | 17.79 | 17.79 | 17.79 | 17.79 | 17.79 | 1.72% |
| Apr 11, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 2.28% |
| Apr 10, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -2.90% |
| Apr 9, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | 4.70% |
| Apr 8, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | -1.52% |
| Apr 7, 2025 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | -0.93% |
| Apr 4, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | -8.64% |
| Apr 3, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | -4.75% |
| Apr 2, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 1.12% |
| Apr 1, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 0.67% |
| Mar 31, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | 0.26% |
| Mar 28, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | -0.15% |
| Mar 27, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | -1.02% |
| Mar 26, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | -0.41% |
| Mar 25, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | -0.15% |
| Mar 24, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 1.80% |
| Mar 21, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -0.97% |
| Mar 20, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 0.51% |
| Mar 19, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 1.35% |
| Mar 18, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | -0.31% |
| Mar 17, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | 1.85% |
| Mar 14, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 2.38% |
| Mar 13, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -0.80% |
| Mar 12, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 1.41% |
| Mar 11, 2025 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | 0.60% |