Tortoise Energy Infrastructure Total Return Institutional Class (TORIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.16
-0.21 (-0.90%)
Apr 1, 2026, 8:10 AM EST
TORIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 31, 2026 | 23.16 | 23.16 | 23.16 | 23.16 | - | -0.90% |
| Mar 30, 2026 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | -0.81% |
| Mar 27, 2026 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | -0.08% |
| Mar 26, 2026 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 0.86% |
| Mar 25, 2026 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | -0.34% |
| Mar 24, 2026 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 1.12% |
| Mar 23, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 1.31% |
| Mar 20, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -0.87% |
| Mar 19, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 2.08% |
| Mar 18, 2026 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | -0.61% |
| Mar 17, 2026 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | 0.18% |
| Mar 16, 2026 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | 0.13% |
| Mar 13, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 0.53% |
| Mar 12, 2026 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | -0.48% |
| Mar 11, 2026 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | 1.07% |
| Mar 10, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | -0.88% |
| Mar 9, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | -0.83% |
| Mar 6, 2026 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | 0.18% |
| Mar 5, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.39% |
| Mar 4, 2026 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 0.09% |
| Mar 3, 2026 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | -0.26% |
| Mar 2, 2026 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 1.96% |
| Feb 27, 2026 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 0.81% |
| Feb 26, 2026 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 0.81% |
| Feb 25, 2026 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | -0.23% |
| Feb 24, 2026 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | -0.27% |
| Feb 23, 2026 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | 0.27% |
| Feb 20, 2026 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | 1.00% |
| Feb 19, 2026 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | -0.86% |
| Feb 18, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 21.95 | 0.18% |
| Feb 17, 2026 | 22.11 | 22.11 | 22.11 | 22.11 | 21.91 | -0.58% |
| Feb 13, 2026 | 22.24 | 22.24 | 22.24 | 22.24 | 22.04 | 2.35% |
| Feb 12, 2026 | 21.73 | 21.73 | 21.73 | 21.73 | 21.54 | -0.05% |
| Feb 11, 2026 | 21.74 | 21.74 | 21.74 | 21.74 | 21.55 | 1.49% |
| Feb 10, 2026 | 21.42 | 21.42 | 21.42 | 21.42 | 21.23 | 0.37% |
| Feb 9, 2026 | 21.34 | 21.34 | 21.34 | 21.34 | 21.15 | 1.14% |
| Feb 6, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 20.91 | 0.62% |
| Feb 5, 2026 | 20.97 | 20.97 | 20.97 | 20.97 | 20.78 | 0.43% |
| Feb 4, 2026 | 20.88 | 20.88 | 20.88 | 20.88 | 20.69 | 0.34% |
| Feb 3, 2026 | 20.81 | 20.81 | 20.81 | 20.81 | 20.62 | 2.01% |
| Feb 2, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.22 | -1.26% |
| Jan 30, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 20.48 | -0.19% |
| Jan 29, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.52 | 0.83% |
| Jan 28, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.35 | 1.28% |
| Jan 27, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | 20.09 | 1.05% |
| Jan 26, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 19.88 | -0.30% |
| Jan 23, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 19.94 | 0.45% |
| Jan 22, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 19.85 | 1.11% |
| Jan 21, 2026 | 19.81 | 19.81 | 19.81 | 19.81 | 19.63 | 1.07% |
| Jan 20, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.43 | -0.71% |