Skip to main content
Tortoise Energy Infrastructure Total Return C Class (TORCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.27
-0.03 (-0.16%)
Dec 27, 2024, 4:00 PM EST

TORCX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 27, 202418.2718.2718.2718.2718.27-0.16%
Dec 26, 202418.3018.3018.3018.3018.30-1.08%
Dec 24, 202418.5018.5018.5018.5018.501.20%
Dec 23, 202418.2818.2818.2818.2818.283.10%
Dec 20, 202417.7317.7317.7317.7317.73-0.51%
Dec 19, 202417.8217.8217.8217.8217.820.39%
Dec 18, 202417.7517.7517.7517.7517.75-2.95%
Dec 17, 202418.2918.2918.2918.2918.29-0.54%
Dec 16, 202418.3918.3918.3918.3918.39-1.24%
Dec 13, 202418.6218.6218.6218.6218.62-0.43%
Dec 12, 202418.7018.7018.7018.7018.70-0.11%
Dec 11, 202418.7218.7218.7218.7218.720.81%
Dec 10, 202418.5718.5718.5718.5718.57-0.70%
Dec 9, 202418.7018.7018.7018.7018.70-2.45%
Dec 6, 202419.1719.1719.1719.1719.17-1.13%
Dec 5, 202419.3919.3919.3919.3919.390.94%
Dec 4, 202419.2119.2119.2119.2119.21-0.77%
Dec 3, 202419.3619.3619.3619.3619.360.21%
Dec 2, 202419.3219.3219.3219.3219.32-2.23%
Nov 29, 202419.7619.7619.7619.7619.761.39%
Nov 27, 202419.4919.4919.4919.4919.490.26%
Nov 26, 202419.4419.4419.4419.4419.44-0.31%
Nov 25, 202419.5019.5019.5019.5019.30-1.86%
Nov 22, 202419.8719.8719.8719.8719.670.15%
Nov 21, 202419.8419.8419.8419.8419.642.11%
Nov 20, 202419.4319.4319.4319.4319.230.05%
Nov 19, 202419.4219.4219.4219.4219.221.15%
Nov 18, 202419.2019.2019.2019.2019.011.43%
Nov 15, 202418.9318.9318.9318.9318.741.01%
Nov 14, 202418.7418.7418.7418.7418.550.54%
Nov 13, 202418.6418.6418.6418.6418.45-0.53%
Nov 12, 202418.7418.7418.7418.7418.55-0.74%
Nov 11, 202418.8818.8818.8818.8818.691.29%
Nov 8, 202418.6418.6418.6418.6418.450.59%
Nov 7, 202418.5318.5318.5318.5318.341.04%
Nov 6, 202418.3418.3418.3418.3418.162.86%
Nov 5, 202417.8317.8317.8317.8317.651.94%
Nov 4, 202417.4917.4917.4917.4917.311.16%
Nov 1, 202417.2917.2917.2917.2917.12-0.86%
Oct 31, 202417.4417.4417.4417.4417.260.46%
Oct 30, 202417.3617.3617.3617.3617.190.40%
Oct 29, 202417.2917.2917.2917.2917.12-0.23%
Oct 28, 202417.3317.3317.3317.3317.16-0.63%
Oct 25, 202417.4417.4417.4417.4417.26-0.40%
Oct 24, 202417.5117.5117.5117.5117.330.57%
Oct 23, 202417.4117.4117.4117.4117.23-0.29%
Oct 22, 202417.4617.4617.4617.4617.280.46%
Oct 21, 202417.3817.3817.3817.3817.21-0.63%
Oct 18, 202417.4917.4917.4917.4917.310.29%
Oct 17, 202417.4417.4417.4417.4417.26-0.11%
Oct 16, 202417.4617.4617.4617.4617.280.58%
Oct 15, 202417.3617.3617.3617.3617.19-1.14%
Oct 14, 202417.5617.5617.5617.5617.380.11%
Oct 11, 202417.5417.5417.5417.5417.361.21%
Oct 10, 202417.3317.3317.3317.3317.16-0.06%
Oct 9, 202417.3417.3417.3417.3417.171.05%
Oct 8, 202417.1617.1617.1617.1616.99-0.75%
Oct 7, 202417.2917.2917.2917.2917.12-0.17%
Oct 4, 202417.3217.3217.3217.3217.150.81%
Oct 3, 202417.1817.1817.1817.1817.010.94%
Oct 2, 202417.0217.0217.0217.0216.850.89%
Oct 1, 202416.8716.8716.8716.8716.701.08%
Sep 30, 202416.6916.6916.6916.6916.520.30%
Sep 27, 202416.6416.6416.6416.6416.470.48%
Sep 26, 202416.5616.5616.5616.5616.39-2.07%
Sep 25, 202416.9116.9116.9116.9116.74-0.29%
Sep 24, 202416.9616.9616.9616.9616.79-
Sep 23, 202416.9616.9616.9616.9616.791.31%
Sep 20, 202416.7416.7416.7416.7416.570.30%
Sep 19, 202416.6916.6916.6916.6916.52-0.18%
Sep 18, 202416.7216.7216.7216.7216.55-0.36%
Sep 17, 202416.7816.7816.7816.7816.61-0.06%
Sep 16, 202416.7916.7916.7916.7916.621.02%
Sep 13, 202416.6216.6216.6216.6216.451.03%
Sep 12, 202416.4516.4516.4516.4516.280.80%
Sep 11, 202416.3216.3216.3216.3216.16-0.12%
Sep 10, 202416.3416.3416.3416.3416.18-0.18%
Sep 9, 202416.3716.3716.3716.3716.21-0.12%
Sep 6, 202416.3916.3916.3916.3916.23-0.91%
Sep 5, 202416.5416.5416.5416.5416.370.61%
Sep 4, 202416.4416.4416.4416.4416.27-0.72%
Sep 3, 202416.5616.5616.5616.5616.39-0.48%
Aug 30, 202416.6416.6416.6416.6416.470.79%
Aug 29, 202416.5116.5116.5116.5116.341.35%
Aug 28, 202416.2916.2916.2916.2916.13-0.73%
Aug 27, 202416.4116.4116.4116.4116.25-0.61%
Aug 26, 202416.5116.5116.5116.5116.340.55%
Aug 23, 202416.4216.4216.4216.4216.251.11%
Aug 22, 202416.2416.2416.2416.2416.08-0.98%
Aug 21, 202416.4016.4016.4016.4016.040.06%
Aug 20, 202416.3916.3916.3916.3916.03-1.32%
Aug 19, 202416.6116.6116.6116.6116.240.85%
Aug 16, 202416.4716.4716.4716.4716.110.80%
Aug 15, 202416.3416.3416.3416.3415.980.74%
Aug 14, 202416.2216.2216.2216.2215.861.25%
Aug 13, 202416.0216.0216.0216.0215.67-
Aug 12, 202416.0216.0216.0216.0215.67-0.37%
Aug 9, 202416.0816.0816.0816.0815.73-0.56%
Aug 8, 202416.1716.1716.1716.1715.811.89%
Aug 7, 202415.8715.8715.8715.8715.52-0.19%