Tortoise Energy Infrastructure TR Ins (TORIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.58
+0.02 (0.11%)
Nov 3, 2025, 8:10 AM EST
TORIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 3, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | - | - |
| Oct 31, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 0.11% |
| Oct 30, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | 0.38% |
| Oct 29, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | -0.91% |
| Oct 28, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | -0.21% |
| Oct 27, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 0.38% |
| Oct 24, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | -0.90% |
| Oct 23, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.84% |
| Oct 22, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 0.80% |
| Oct 21, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | -0.11% |
| Oct 20, 2025 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | 0.91% |
| Oct 17, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | 0.05% |
| Oct 16, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | -1.48% |
| Oct 15, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 0.58% |
| Oct 14, 2025 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | -0.32% |
| Oct 13, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | 0.43% |
| Oct 10, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -1.83% |
| Oct 9, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | -1.95% |
| Oct 8, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
| Oct 7, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 0.21% |
| Oct 6, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | -0.66% |
| Oct 3, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 0.56% |
| Oct 2, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | -0.41% |
| Oct 1, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | -0.31% |
| Sep 30, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 0.05% |
| Sep 29, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | -0.96% |
| Sep 26, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 0.41% |
| Sep 25, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 0.10% |
| Sep 24, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | 1.23% |
| Sep 23, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 1.25% |
| Sep 22, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | -0.16% |
| Sep 19, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | -1.13% |
| Sep 18, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 0.36% |
| Sep 17, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | 0.62% |
| Sep 16, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
| Sep 15, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | -0.46% |
| Sep 12, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0.10% |
| Sep 11, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 0.57% |
| Sep 10, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 0.84% |
| Sep 9, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | 0.42% |
| Sep 8, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | -0.63% |
| Sep 5, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | -0.62% |
| Sep 4, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 0.10% |
| Sep 3, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | -0.31% |
| Sep 2, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | -0.57% |
| Aug 29, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 0.31% |
| Aug 28, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 0.68% |
| 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% |