Tortoise Energy Infrastructure TR Ins (TORIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.38
+0.60 (2.52%)
Aug 26, 2026, 4:00 PM EST
TORIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 23.78 | 23.78 | 23.78 | 23.78 | - | - |
| Aug 25, 2026 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | -0.79% |
| Aug 24, 2026 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 0.13% |
| Aug 21, 2026 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | -0.91% |
| Aug 20, 2026 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | 0.53% |
| Aug 19, 2026 | 24.23 | 24.23 | 24.23 | 24.23 | 24.03 | -1.30% |
| Aug 18, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.35 | 2.20% |
| Aug 17, 2026 | 24.02 | 24.02 | 24.02 | 24.02 | 23.83 | -0.87% |
| Aug 14, 2026 | 24.23 | 24.23 | 24.23 | 24.23 | 24.03 | 1.98% |
| Aug 13, 2026 | 23.76 | 23.76 | 23.76 | 23.76 | 23.57 | -0.42% |
| Aug 12, 2026 | 23.86 | 23.86 | 23.86 | 23.86 | 23.67 | 0.84% |
| Aug 11, 2026 | 23.66 | 23.66 | 23.66 | 23.66 | 23.47 | 0.17% |
| Aug 10, 2026 | 23.62 | 23.62 | 23.62 | 23.62 | 23.43 | 2.21% |
| Aug 7, 2026 | 23.11 | 23.11 | 23.11 | 23.11 | 22.92 | -1.83% |
| Aug 6, 2026 | 23.54 | 23.54 | 23.54 | 23.54 | 23.35 | 1.73% |
| Aug 5, 2026 | 23.14 | 23.14 | 23.14 | 23.14 | 22.95 | -1.24% |
| Aug 4, 2026 | 23.43 | 23.43 | 23.43 | 23.43 | 23.24 | -0.30% |
| Aug 3, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.31 | -1.14% |
| Jul 31, 2026 | 23.77 | 23.77 | 23.77 | 23.77 | 23.58 | 0.64% |
| Jul 30, 2026 | 23.62 | 23.62 | 23.62 | 23.62 | 23.43 | 0.30% |
| Jul 29, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.36 | 0.64% |
| Jul 28, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.21 | -0.51% |
| Jul 27, 2026 | 23.52 | 23.52 | 23.52 | 23.52 | 23.33 | -3.33% |
| Jul 24, 2026 | 24.33 | 24.33 | 24.33 | 24.33 | 24.13 | -0.61% |
| Jul 23, 2026 | 24.48 | 24.48 | 24.48 | 24.48 | 24.28 | 0.86% |
| Jul 22, 2026 | 24.27 | 24.27 | 24.27 | 24.27 | 24.07 | 1.25% |
| Jul 21, 2026 | 23.97 | 23.97 | 23.97 | 23.97 | 23.78 | -0.62% |
| Jul 20, 2026 | 24.12 | 24.12 | 24.12 | 24.12 | 23.92 | 0.13% |
| Jul 17, 2026 | 24.09 | 24.09 | 24.09 | 24.09 | 23.89 | 0.33% |
| Jul 16, 2026 | 24.01 | 24.01 | 24.01 | 24.01 | 23.82 | 1.01% |
| Jul 15, 2026 | 23.77 | 23.77 | 23.77 | 23.77 | 23.58 | -1.08% |
| Jul 14, 2026 | 24.03 | 24.03 | 24.03 | 24.03 | 23.84 | 0.50% |
| Jul 13, 2026 | 23.91 | 23.91 | 23.91 | 23.91 | 23.72 | 1.75% |
| Jul 10, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.31 | -0.51% |
| Jul 9, 2026 | 23.62 | 23.62 | 23.62 | 23.62 | 23.43 | -0.72% |
| Jul 8, 2026 | 23.79 | 23.79 | 23.79 | 23.79 | 23.60 | 0.94% |
| Jul 7, 2026 | 23.57 | 23.57 | 23.57 | 23.57 | 23.38 | 2.79% |
| Jul 6, 2026 | 22.93 | 22.93 | 22.93 | 22.93 | 22.74 | -0.17% |
| Jul 2, 2026 | 22.97 | 22.97 | 22.97 | 22.97 | 22.78 | 0.83% |
| Jul 1, 2026 | 22.78 | 22.78 | 22.78 | 22.78 | 22.60 | -1.09% |
| Jun 30, 2026 | 23.03 | 23.03 | 23.03 | 23.03 | 22.84 | -0.69% |
| Jun 29, 2026 | 23.19 | 23.19 | 23.19 | 23.19 | 23.00 | -0.82% |
| Jun 26, 2026 | 23.38 | 23.38 | 23.38 | 23.38 | 23.19 | 0.47% |
| Jun 25, 2026 | 23.27 | 23.27 | 23.27 | 23.27 | 23.08 | 1.75% |
| Jun 24, 2026 | 22.87 | 22.87 | 22.87 | 22.87 | 22.68 | -1.21% |
| Jun 23, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 22.96 | 1.49% |
| Jun 22, 2026 | 22.81 | 22.81 | 22.81 | 22.81 | 22.63 | 1.11% |
| Jun 18, 2026 | 22.56 | 22.56 | 22.56 | 22.56 | 22.38 | 0.09% |
| Jun 17, 2026 | 22.54 | 22.54 | 22.54 | 22.54 | 22.36 | -0.53% |
| Jun 16, 2026 | 22.66 | 22.66 | 22.66 | 22.66 | 22.48 | -0.61% |