Tortoise Energy Infrastructure Total Return Institutional Class (TORIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.52
+0.33 (1.72%)
Jul 18, 2025, 4:00 PM EDT
TORIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 18, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | - | 1.72% |
| Jul 17, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
| Jul 16, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | -0.47% |
| Jul 15, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | -0.98% |
| Jul 14, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 1.09% |
| Jul 11, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 0.36% |
| Jul 10, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | 0.05% |
| Jul 9, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | -0.52% |
| Jul 8, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 0.05% |
| Jul 7, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | -1.03% |
| Jul 3, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | -0.10% |
| Jul 2, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 0.72% |
| Jul 1, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | -2.07% |
| Jun 30, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 0.46% |
| Jun 27, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | -0.20% |
| Jun 26, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 1.97% |
| Jun 25, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | -0.57% |
| Jun 24, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 0.83% |
| Jun 23, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | -0.92% |
| Jun 20, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | 0.52% |
| Jun 18, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 0.10% |
| Jun 17, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | -0.41% |
| Jun 16, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | -1.12% |
| Jun 13, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 0.46% |
| Jun 12, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 0.51% |
| Jun 11, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 1.04% |
| Jun 10, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 0.26% |
| Jun 9, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -1.69% |
| Jun 6, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 0.41% |
| Jun 5, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 0.78% |
| Jun 4, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -1.48% |
| Jun 3, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 0.82% |
| Jun 2, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | 1.36% |
| May 30, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | 0.21% |
| May 29, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | -0.42% |
| May 28, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | -0.57% |
| May 27, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | 0.84% |
| May 23, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | -0.16% |
| May 22, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | -0.36% |
| May 21, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | -1.33% |
| 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% |