Tortoise Energy Infrastructure TR C (TORCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.97
-0.16 (-0.88%)
At close: Dec 18, 2025
TORCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 18, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | -0.88% |
| Dec 17, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 1.00% |
| Dec 16, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | -1.81% |
| Dec 15, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | -0.11% |
| Dec 12, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| Dec 11, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.22% |
| Dec 10, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | -0.98% |
| Dec 9, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | -0.43% |
| Dec 8, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | -0.80% |
| Dec 5, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | -0.05% |
| Dec 4, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | 1.36% |
| Dec 3, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 0.99% |
| Dec 2, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | -1.40% |
| Dec 1, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 0.38% |
| Nov 28, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 1.26% |
| Nov 26, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 0.77% |
| Nov 25, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | -0.88% |
| Nov 24, 2025 | 18.03 | 18.03 | 18.03 | 18.23 | 18.03 | -0.44% |
| Nov 21, 2025 | 18.11 | 18.11 | 18.11 | 18.31 | 18.11 | 0.16% |
| Nov 20, 2025 | 18.08 | 18.08 | 18.08 | 18.28 | 18.08 | -0.27% |
| Nov 19, 2025 | 18.13 | 18.13 | 18.13 | 18.33 | 18.13 | - |
| Nov 18, 2025 | 18.13 | 18.13 | 18.13 | 18.33 | 18.13 | - |
| Nov 17, 2025 | 18.13 | 18.13 | 18.13 | 18.33 | 18.13 | -0.97% |
| Nov 14, 2025 | 18.31 | 18.31 | 18.31 | 18.51 | 18.31 | 1.70% |
| Nov 13, 2025 | 18.00 | 18.00 | 18.00 | 18.20 | 18.00 | -0.55% |
| Nov 12, 2025 | 18.10 | 18.10 | 18.10 | 18.30 | 18.10 | 0.11% |
| Nov 11, 2025 | 18.08 | 18.08 | 18.08 | 18.28 | 18.08 | 0.55% |
| Nov 10, 2025 | 17.98 | 17.98 | 17.98 | 18.18 | 17.98 | 0.83% |
| Nov 7, 2025 | 17.83 | 17.83 | 17.83 | 18.03 | 17.83 | 1.12% |
| Nov 6, 2025 | 17.64 | 17.64 | 17.64 | 17.83 | 17.64 | 0.85% |
| Nov 5, 2025 | 17.49 | 17.49 | 17.49 | 17.68 | 17.49 | 1.20% |
| Nov 4, 2025 | 17.28 | 17.28 | 17.28 | 17.47 | 17.28 | -1.13% |
| Nov 3, 2025 | 17.48 | 17.48 | 17.48 | 17.67 | 17.48 | 0.23% |
| Oct 31, 2025 | 17.44 | 17.44 | 17.44 | 17.63 | 17.44 | 0.06% |
| Oct 30, 2025 | 17.43 | 17.43 | 17.43 | 17.62 | 17.43 | 0.46% |
| Oct 29, 2025 | 17.35 | 17.35 | 17.35 | 17.54 | 17.35 | -0.96% |
| Oct 28, 2025 | 17.52 | 17.52 | 17.52 | 17.71 | 17.52 | -0.23% |
| Oct 27, 2025 | 17.56 | 17.56 | 17.56 | 17.75 | 17.56 | 0.34% |
| Oct 24, 2025 | 17.50 | 17.50 | 17.50 | 17.69 | 17.50 | -0.90% |
| Oct 23, 2025 | 17.66 | 17.66 | 17.66 | 17.85 | 17.66 | -0.83% |
| Oct 22, 2025 | 17.80 | 17.80 | 17.80 | 18.00 | 17.80 | 0.78% |
| Oct 21, 2025 | 17.67 | 17.67 | 17.67 | 17.86 | 17.67 | -0.06% |
| Oct 20, 2025 | 17.68 | 17.68 | 17.68 | 17.87 | 17.68 | 0.90% |
| Oct 17, 2025 | 17.52 | 17.52 | 17.52 | 17.71 | 17.52 | 0.06% |
| Oct 16, 2025 | 17.51 | 17.51 | 17.51 | 17.70 | 17.51 | -1.56% |
| Oct 15, 2025 | 17.79 | 17.79 | 17.79 | 17.98 | 17.78 | 0.62% |
| Oct 14, 2025 | 17.68 | 17.68 | 17.68 | 17.87 | 17.68 | -0.33% |
| Oct 13, 2025 | 17.74 | 17.74 | 17.74 | 17.93 | 17.74 | 0.45% |
| Oct 10, 2025 | 17.66 | 17.66 | 17.66 | 17.85 | 17.66 | -1.82% |
| Oct 9, 2025 | 17.98 | 17.98 | 17.98 | 18.18 | 17.98 | -1.99% |