Tortoise Energy Infrastructure TR Ins (TORIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.14
+0.19 (1.00%)
Dec 18, 2025, 8:10 AM EST
TORIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 18, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | - | - |
| Dec 17, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 1.00% |
| Dec 16, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | -1.81% |
| Dec 15, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -0.10% |
| Dec 12, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
| Dec 11, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | 0.21% |
| Dec 10, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | -0.92% |
| Dec 9, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | -0.46% |
| Dec 8, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | -0.76% |
| Dec 5, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -0.05% |
| Dec 4, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 1.34% |
| Dec 3, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 0.99% |
| Dec 2, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | -1.38% |
| Dec 1, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 0.36% |
| Nov 28, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | 1.30% |
| Nov 26, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 0.73% |
| Nov 25, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | -0.83% |
| Nov 24, 2025 | 19.03 | 19.03 | 19.03 | 19.23 | 19.03 | -0.41% |
| Nov 21, 2025 | 19.11 | 19.11 | 19.11 | 19.31 | 19.11 | 0.21% |
| Nov 20, 2025 | 19.07 | 19.07 | 19.07 | 19.27 | 19.07 | -0.26% |
| Nov 19, 2025 | 19.12 | 19.12 | 19.12 | 19.32 | 19.12 | - |
| Nov 18, 2025 | 19.12 | 19.12 | 19.12 | 19.32 | 19.12 | - |
| Nov 17, 2025 | 19.12 | 19.12 | 19.12 | 19.32 | 19.12 | -0.97% |
| Nov 14, 2025 | 19.31 | 19.31 | 19.31 | 19.51 | 19.31 | 1.67% |
| Nov 13, 2025 | 18.99 | 18.99 | 18.99 | 19.19 | 18.99 | -0.52% |
| Nov 12, 2025 | 19.09 | 19.09 | 19.09 | 19.29 | 19.09 | 0.10% |
| Nov 11, 2025 | 19.07 | 19.07 | 19.07 | 19.27 | 19.07 | 0.57% |
| Nov 10, 2025 | 18.96 | 18.96 | 18.96 | 19.16 | 18.96 | 0.84% |
| Nov 7, 2025 | 18.80 | 18.80 | 18.80 | 19.00 | 18.80 | 1.12% |
| Nov 6, 2025 | 18.60 | 18.60 | 18.60 | 18.79 | 18.60 | 0.86% |
| Nov 5, 2025 | 18.44 | 18.44 | 18.44 | 18.63 | 18.44 | 1.14% |
| Nov 4, 2025 | 18.23 | 18.23 | 18.23 | 18.42 | 18.23 | -1.07% |
| Nov 3, 2025 | 18.43 | 18.43 | 18.43 | 18.62 | 18.43 | 0.22% |
| Oct 31, 2025 | 18.39 | 18.39 | 18.39 | 18.58 | 18.39 | 0.11% |
| Oct 30, 2025 | 18.37 | 18.37 | 18.37 | 18.56 | 18.37 | 0.38% |
| Oct 29, 2025 | 18.30 | 18.30 | 18.30 | 18.49 | 18.30 | -0.91% |
| Oct 28, 2025 | 18.47 | 18.47 | 18.47 | 18.66 | 18.47 | -0.21% |
| Oct 27, 2025 | 18.51 | 18.51 | 18.51 | 18.70 | 18.51 | 0.38% |
| Oct 24, 2025 | 18.44 | 18.44 | 18.44 | 18.63 | 18.44 | -0.90% |
| Oct 23, 2025 | 18.61 | 18.61 | 18.61 | 18.80 | 18.61 | -0.84% |
| Oct 22, 2025 | 18.77 | 18.77 | 18.77 | 18.96 | 18.76 | 0.80% |
| Oct 21, 2025 | 18.62 | 18.62 | 18.62 | 18.81 | 18.62 | -0.11% |
| Oct 20, 2025 | 18.64 | 18.64 | 18.64 | 18.83 | 18.64 | 0.91% |
| Oct 17, 2025 | 18.47 | 18.47 | 18.47 | 18.66 | 18.47 | 0.05% |
| Oct 16, 2025 | 18.46 | 18.46 | 18.46 | 18.65 | 18.46 | -1.48% |
| Oct 15, 2025 | 18.74 | 18.74 | 18.74 | 18.93 | 18.74 | 0.58% |
| Oct 14, 2025 | 18.63 | 18.63 | 18.63 | 18.82 | 18.63 | -0.32% |
| Oct 13, 2025 | 18.69 | 18.69 | 18.69 | 18.88 | 18.69 | 0.43% |
| Oct 10, 2025 | 18.61 | 18.61 | 18.61 | 18.80 | 18.61 | -1.83% |
| Oct 9, 2025 | 18.95 | 18.95 | 18.95 | 19.15 | 18.95 | -1.95% |