Tortoise Energy Infrastructure Total Return Institutional Class (TORIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.55
+0.10 (0.51%)
Jun 12, 2025, 4:00 PM EDT
TORIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 12, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | - | - |
| 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% |
| May 6, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | -0.69% |
| May 5, 2025 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | -1.04% |
| May 2, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | 1.43% |
| May 1, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.68% |
| Apr 30, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | -2.26% |
| Apr 29, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | -0.41% |
| Apr 28, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 0.72% |
| Apr 25, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | -0.10% |
| Apr 24, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | 1.99% |
| Apr 23, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 0.21% |
| Apr 22, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | 2.42% |
| Apr 21, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | -3.23% |
| Apr 17, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 1.32% |
| Apr 16, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | 0.21% |
| Apr 15, 2025 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | 1.45% |
| Apr 14, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | 1.69% |
| Apr 11, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 2.29% |
| Apr 10, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -2.88% |
| Apr 9, 2025 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | 4.72% |
| Apr 8, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.57% |
| Apr 7, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | -0.89% |
| Apr 4, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | -8.66% |
| Apr 3, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -4.73% |
| Apr 2, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 1.12% |