Tortoise Energy Infrastructure Total Return C Class (TORCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
18.98
-0.30 (-1.56%)
Mar 3, 2025, 4:00 PM EST
TORCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 10, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
| Mar 7, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 0.55% |
| Mar 6, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | -1.99% |
| Mar 5, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | -0.59% |
| Mar 4, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | -1.69% |
| Mar 3, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | -1.56% |
| Feb 28, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 2.94% |
| Feb 27, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | -0.43% |
| Feb 26, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | 0.64% |
| Feb 25, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | -1.22% |
| Feb 24, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | -2.67% |
| Feb 21, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | -0.41% |
| Feb 20, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | -0.15% |
| Feb 19, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 0.10% |
| Feb 18, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 1.19% |
| Feb 14, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -0.26% |
| Feb 13, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 1.63% |
| Feb 12, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | -1.45% |
| Feb 11, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | -0.67% |
| Feb 10, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 1.04% |
| Feb 7, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
| Feb 6, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | -1.84% |
| Feb 5, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 1.08% |
| Feb 4, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0.31% |
| Feb 3, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 1.04% |
| Jan 31, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | -2.55% |
| Jan 30, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 1.45% |
| Jan 29, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 0.36% |
| Jan 28, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | 0.84% |
| Jan 27, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | -4.01% |
| Jan 24, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | -0.30% |
| Jan 23, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 0.05% |
| Jan 22, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -2.01% |
| Jan 21, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 1.29% |
| Jan 17, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 0.60% |
| Jan 16, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 1.63% |
| Jan 15, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 0.66% |
| Jan 14, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | 2.46% |
| Jan 13, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | 0.90% |
| Jan 10, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | -0.79% |
| Jan 8, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 1.49% |
| Jan 7, 2025 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | -0.05% |
| Jan 6, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.32% |
| Jan 3, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | 0.59% |
| Jan 2, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 1.74% |
| Dec 31, 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 0.33% |
| Dec 30, 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | 0.55% |