Tortoise Energy Infrastructure Total Return Institutional Class (TORIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.51
+0.28 (1.46%)
Mar 12, 2025, 5:04 PM EST
TORIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 12, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 1.46% |
| Mar 11, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 0.58% |
| Mar 10, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
| Mar 7, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | 0.58% |
| Mar 6, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | -2.01% |
| Mar 5, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -0.56% |
| Mar 4, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | -1.71% |
| Mar 3, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -1.49% |
| Feb 28, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 2.91% |
| Feb 27, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | -0.46% |
| Feb 26, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 0.67% |
| Feb 25, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | -1.21% |
| Feb 24, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | -2.61% |
| Feb 21, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | -0.44% |
| Feb 20, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.15% |
| Feb 19, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 0.10% |
| Feb 18, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 1.24% |
| Feb 14, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | -0.25% |
| Feb 13, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 1.61% |
| Feb 12, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | -1.44% |
| Feb 11, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | -0.64% |
| Feb 10, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 1.04% |
| Feb 7, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -0.05% |
| Feb 6, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | -1.81% |
| Feb 5, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 1.09% |
| Feb 4, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 0.35% |
| Feb 3, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 1.05% |
| Jan 31, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -2.54% |
| Jan 30, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 1.43% |
| Jan 29, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 0.35% |
| Jan 28, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 0.85% |
| Jan 27, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | -4.04% |
| Jan 24, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | -0.29% |
| Jan 23, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | 0.05% |
| Jan 22, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | -2.02% |
| Jan 21, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 1.33% |
| Jan 17, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 0.57% |
| Jan 16, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 1.65% |
| Jan 15, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 0.64% |
| Jan 14, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 2.46% |
| Jan 13, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 0.96% |
| Jan 10, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | -0.80% |
| Jan 8, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 1.48% |
| Jan 7, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | -0.05% |
| Jan 6, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | -0.30% |
| Jan 3, 2025 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 0.56% |
| Jan 2, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 1.77% |
| Dec 31, 2024 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 0.31% |
| Dec 30, 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | -0.26% |
| Dec 27, 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.07 | -0.16% |