Tortoise Energy Infrastructure Total Return Institutional Class (TORIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.52
0.00 (0.00%)
May 20, 2025, 8:04 PM EDT
TORIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 20, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
| May 19, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | -0.41% |
| May 16, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| May 15, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.41% |
| May 14, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 0.26% |
| May 13, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 1.56% |
| May 12, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | 0.37% |
| May 9, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| May 8, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -0.10% |
| May 7, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | 1.49% |
| May 6, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | -0.69% |
| May 5, 2025 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | -1.04% |
| May 2, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | 1.43% |
| May 1, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.68% |
| Apr 30, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | -2.26% |
| Apr 29, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | -0.41% |
| Apr 28, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 0.72% |
| Apr 25, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | -0.10% |
| Apr 24, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | 1.99% |
| Apr 23, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 0.21% |
| Apr 22, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | 2.42% |
| Apr 21, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | -3.23% |
| Apr 17, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 1.32% |
| Apr 16, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 0.21% |
| Apr 15, 2025 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | 1.45% |
| Apr 14, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 1.69% |
| Apr 11, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 2.29% |
| Apr 10, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -2.88% |
| Apr 9, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 4.72% |
| Apr 8, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.57% |
| Apr 7, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | -0.89% |
| Apr 4, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | -8.66% |
| Apr 3, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -4.73% |
| Apr 2, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 1.12% |
| Apr 1, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.64% |
| Mar 31, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | 0.25% |
| Mar 28, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | -0.10% |
| Mar 27, 2025 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | -1.02% |
| Mar 26, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -0.39% |
| Mar 25, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | -0.15% |
| Mar 24, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 1.77% |
| Mar 21, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -0.98% |
| Mar 20, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.54% |
| Mar 19, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 1.34% |
| Mar 18, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -0.30% |
| Mar 17, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 1.87% |
| Mar 14, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 2.38% |
| Mar 13, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | -0.82% |
| Mar 12, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 1.46% |
| Mar 11, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 0.58% |