Tortoise Energy Infrastructure TR Ins (TORIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.23
+0.05 (0.26%)
Aug 28, 2025, 8:09 AM EDT
TORIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 28, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | - | - |
| Aug 27, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 0.26% |
| Aug 26, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 0.37% |
| Aug 25, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | -0.52% |
| Aug 22, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | -1.08% |
| Aug 21, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 0.47% |
| Aug 20, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 0.99% |
| Aug 19, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 0.26% |
| Aug 18, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | -0.78% |
| Aug 15, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | -0.67% |
| Aug 14, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - |
| Aug 13, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | 0.68% |
| Aug 12, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 0.05% |
| Aug 11, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | -0.16% |
| Aug 8, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | -0.52% |
| Aug 7, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | -0.21% |
| Aug 6, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -0.21% |
| Aug 5, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | -1.17% |
| Aug 4, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 0.72% |
| Aug 1, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | -0.26% |
| Jul 31, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 1.03% |
| Jul 30, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | -0.10% |
| Jul 29, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 1.57% |
| Jul 28, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -0.10% |
| Jul 25, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | -0.47% |
| Jul 24, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 0.79% |
| Jul 23, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | 0.37% |
| Jul 22, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 0.05% |
| Jul 21, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | -2.77% |
| Jul 18, 2025 | 19.52 | 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% |