Skip to main content
Tortoise Energy Infrastructure Total Return Institutional Class (TORIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.22
-0.03 (-0.16%)
Dec 27, 2024, 8:01 PM EST

TORIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 27, 202419.2219.2219.2219.2219.22-0.16%
Dec 26, 202419.2519.2519.2519.2519.25-1.03%
Dec 24, 202419.4519.4519.4519.4519.451.20%
Dec 23, 202419.2219.2219.2219.2219.223.06%
Dec 20, 202418.6518.6518.6518.6518.65-0.48%
Dec 19, 202418.7418.7418.7418.7418.740.43%
Dec 18, 202418.6618.6618.6618.6618.66-2.96%
Dec 17, 202419.2319.2319.2319.2319.23-0.57%
Dec 16, 202419.3419.3419.3419.3419.34-1.23%
Dec 13, 202419.5819.5819.5819.5819.58-0.41%
Dec 12, 202419.6619.6619.6619.6619.66-0.10%
Dec 11, 202419.6819.6819.6819.6819.680.82%
Dec 10, 202419.5219.5219.5219.5219.52-0.66%
Dec 9, 202419.6519.6519.6519.6519.65-2.48%
Dec 6, 202420.1520.1520.1520.1520.15-1.18%
Dec 5, 202420.3920.3920.3920.3920.390.99%
Dec 4, 202420.1920.1920.1920.1920.19-0.79%
Dec 3, 202420.3520.3520.3520.3520.350.25%
Dec 2, 202420.3020.3020.3020.3020.30-2.22%
Nov 29, 202420.7620.7620.7620.7620.761.32%
Nov 27, 202420.4920.4920.4920.4920.490.29%
Nov 26, 202420.4320.4320.4320.4320.43-0.24%
Nov 25, 202420.4820.4820.4820.4820.28-1.87%
Nov 22, 202420.8720.8720.8720.8720.670.14%
Nov 21, 202420.8420.8420.8420.8420.642.11%
Nov 20, 202420.4120.4120.4120.4120.210.10%
Nov 19, 202420.3920.3920.3920.3920.191.14%
Nov 18, 202420.1620.1620.1620.1619.971.41%
Nov 15, 202419.8819.8819.8819.8819.691.02%
Nov 14, 202419.6819.6819.6819.6819.490.56%
Nov 13, 202419.5719.5719.5719.5719.38-0.56%
Nov 12, 202419.6819.6819.6819.6819.49-0.71%
Nov 11, 202419.8219.8219.8219.8219.631.28%
Nov 8, 202419.5719.5719.5719.5719.380.62%
Nov 7, 202419.4519.4519.4519.4519.261.04%
Nov 6, 202419.2519.2519.2519.2519.072.83%
Nov 5, 202418.7218.7218.7218.7218.541.96%
Nov 4, 202418.3618.3618.3618.3618.181.16%
Nov 1, 202418.1518.1518.1518.1517.98-0.82%
Oct 31, 202418.3018.3018.3018.3018.120.44%
Oct 30, 202418.2218.2218.2218.2218.050.39%
Oct 29, 202418.1518.1518.1518.1517.98-0.22%
Oct 28, 202418.1918.1918.1918.1918.02-0.60%
Oct 25, 202418.3018.3018.3018.3018.12-0.44%
Oct 24, 202418.3818.3818.3818.3818.200.60%
Oct 23, 202418.2718.2718.2718.2718.10-0.27%
Oct 22, 202418.3218.3218.3218.3218.140.44%
Oct 21, 202418.2418.2418.2418.2418.07-0.60%
Oct 18, 202418.3518.3518.3518.3518.170.33%
Oct 17, 202418.2918.2918.2918.2918.11-0.11%
Oct 16, 202418.3118.3118.3118.3118.130.55%
Oct 15, 202418.2118.2118.2118.2118.04-1.19%
Oct 14, 202418.4318.4318.4318.4318.250.16%
Oct 11, 202418.4018.4018.4018.4018.221.21%
Oct 10, 202418.1818.1818.1818.1818.01-0.05%
Oct 9, 202418.1918.1918.1918.1918.021.11%
Oct 8, 202417.9917.9917.9917.9917.82-0.83%
Oct 7, 202418.1418.1418.1418.1417.97-0.17%
Oct 4, 202418.1718.1718.1718.1718.000.83%
Oct 3, 202418.0218.0218.0218.0217.850.95%
Oct 2, 202417.8517.8517.8517.8517.680.90%
Oct 1, 202417.6917.6917.6917.6917.521.09%
Sep 30, 202417.5017.5017.5017.5017.330.34%
Sep 27, 202417.4417.4417.4417.4417.270.46%
Sep 26, 202417.3617.3617.3617.3617.19-2.09%
Sep 25, 202417.7317.7317.7317.7317.56-0.28%
Sep 24, 202417.7817.7817.7817.7817.61-0.06%
Sep 23, 202417.7917.7917.7917.7917.621.37%
Sep 20, 202417.5517.5517.5517.5517.380.29%
Sep 19, 202417.5017.5017.5017.5017.33-0.17%
Sep 18, 202417.5317.5317.5317.5317.36-0.34%
Sep 17, 202417.5917.5917.5917.5917.42-0.06%
Sep 16, 202417.6017.6017.6017.6017.431.03%
Sep 13, 202417.4217.4217.4217.4217.251.04%
Sep 12, 202417.2417.2417.2417.2417.080.82%
Sep 11, 202417.1017.1017.1017.1016.94-0.18%
Sep 10, 202417.1317.1317.1317.1316.97-0.17%
Sep 9, 202417.1617.1617.1617.1617.00-0.12%
Sep 6, 202417.1817.1817.1817.1817.02-0.92%
Sep 5, 202417.3417.3417.3417.3417.170.64%
Sep 4, 202417.2317.2317.2317.2317.07-0.69%
Sep 3, 202417.3517.3517.3517.3517.18-0.52%
Aug 30, 202417.4417.4417.4417.4417.270.87%
Aug 29, 202417.2917.2917.2917.2917.121.29%
Aug 28, 202417.0717.0717.0717.0716.91-0.70%
Aug 27, 202417.1917.1917.1917.1917.03-0.58%
Aug 26, 202417.2917.2917.2917.2917.120.52%
Aug 23, 202417.2017.2017.2017.2017.041.06%
Aug 22, 202417.0217.0217.0217.0216.86-0.87%
Aug 21, 202417.1717.1717.1717.1716.810.06%
Aug 20, 202417.1617.1617.1617.1616.80-1.32%
Aug 19, 202417.3917.3917.3917.3917.030.87%
Aug 16, 202417.2417.2417.2417.2416.880.76%
Aug 15, 202417.1117.1117.1117.1116.750.77%
Aug 14, 202416.9816.9816.9816.9816.621.25%
Aug 13, 202416.7716.7716.7716.7716.42-
Aug 12, 202416.7716.7716.7716.7716.42-0.36%
Aug 9, 202416.8316.8316.8316.8316.48-0.59%
Aug 8, 202416.9316.9316.9316.9316.581.93%
Aug 7, 202416.6116.6116.6116.6116.26-0.18%