Tortoise Energy Infrastructure TR Ins (TORIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.97
+0.19 (0.83%)
Jul 6, 2026, 8:10 AM EST
TORIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 6, 2026 | 22.97 | 22.97 | 22.97 | 22.97 | - | - |
| Jul 2, 2026 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | 0.83% |
| Jul 1, 2026 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | -1.09% |
| Jun 30, 2026 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | -0.69% |
| Jun 29, 2026 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | -0.81% |
| Jun 26, 2026 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | 0.47% |
| Jun 25, 2026 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | 1.75% |
| Jun 24, 2026 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | -1.21% |
| Jun 23, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 1.49% |
| Jun 22, 2026 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | 1.11% |
| Jun 18, 2026 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 0.09% |
| Jun 17, 2026 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | -0.53% |
| Jun 16, 2026 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | -0.61% |
| Jun 15, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -1.94% |
| Jun 12, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 0.78% |
| Jun 11, 2026 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | -0.73% |
| Jun 10, 2026 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 1.40% |
| Jun 9, 2026 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | -0.35% |
| Jun 8, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.48% |
| Jun 5, 2026 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | -0.82% |
| Jun 4, 2026 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 1.35% |
| Jun 3, 2026 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | -0.09% |
| Jun 2, 2026 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | 1.68% |
| Jun 1, 2026 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 0.53% |
| May 29, 2026 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | -1.87% |
| May 28, 2026 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | -0.78% |
| May 27, 2026 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | -1.95% |
| May 26, 2026 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | -2.32% |
| May 22, 2026 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | 1.17% |
| May 21, 2026 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | -0.13% |
| May 20, 2026 | 24.09 | 24.09 | 24.09 | 24.09 | 23.89 | -1.23% |
| May 19, 2026 | 24.39 | 24.39 | 24.39 | 24.39 | 24.19 | 0.95% |
| May 18, 2026 | 24.16 | 24.16 | 24.16 | 24.16 | 23.96 | 0.96% |
| May 15, 2026 | 23.93 | 23.93 | 23.93 | 23.93 | 23.73 | 0.55% |
| May 14, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.60 | 1.71% |
| May 13, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.21 | 0.64% |
| May 12, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.06 | 0.91% |
| May 11, 2026 | 23.04 | 23.04 | 23.04 | 23.04 | 22.85 | 1.67% |
| May 8, 2026 | 22.66 | 22.66 | 22.66 | 22.66 | 22.47 | -1.09% |
| May 7, 2026 | 22.91 | 22.91 | 22.91 | 22.91 | 22.72 | -0.18% |
| May 6, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.76 | -2.51% |
| May 5, 2026 | 23.54 | 23.54 | 23.54 | 23.54 | 23.35 | -0.46% |
| May 4, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.46 | 0.81% |
| May 1, 2026 | 23.46 | 23.46 | 23.46 | 23.46 | 23.27 | -1.10% |
| Apr 30, 2026 | 23.72 | 23.72 | 23.72 | 23.72 | 23.53 | 2.86% |
| Apr 29, 2026 | 23.06 | 23.06 | 23.06 | 23.06 | 22.87 | 1.05% |
| Apr 28, 2026 | 22.82 | 22.82 | 22.82 | 22.82 | 22.63 | 1.79% |
| Apr 27, 2026 | 22.42 | 22.42 | 22.42 | 22.42 | 22.24 | -0.04% |
| Apr 24, 2026 | 22.43 | 22.43 | 22.43 | 22.43 | 22.25 | 0.22% |
| Apr 23, 2026 | 22.38 | 22.38 | 22.38 | 22.38 | 22.20 | 0.77% |