Tortoise Energy Infrastructure Total Return Institutional Class (TORIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.43
+0.05 (0.22%)
Apr 27, 2026, 8:10 AM EST
TORIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 27, 2026 | 22.43 | 22.43 | 22.43 | 22.43 | - | - |
| Apr 24, 2026 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | 0.22% |
| Apr 23, 2026 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 0.77% |
| Apr 22, 2026 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | 0.86% |
| Apr 21, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | -0.05% |
| Apr 20, 2026 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | -0.36% |
| Apr 17, 2026 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | -0.76% |
| Apr 16, 2026 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 0.59% |
| Apr 15, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -0.54% |
| Apr 14, 2026 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | -0.93% |
| Apr 13, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | -1.23% |
| Apr 10, 2026 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | -0.22% |
| Apr 9, 2026 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | -0.31% |
| Apr 8, 2026 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | -1.21% |
| Apr 7, 2026 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 1.09% |
| Apr 6, 2026 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
| Apr 2, 2026 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 0.70% |
| Apr 1, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -1.77% |
| Mar 31, 2026 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | -0.90% |
| Mar 30, 2026 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | -0.81% |
| Mar 27, 2026 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | -0.08% |
| Mar 26, 2026 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 0.86% |
| Mar 25, 2026 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | -0.34% |
| Mar 24, 2026 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 1.12% |
| Mar 23, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 1.31% |
| Mar 20, 2026 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -0.87% |
| Mar 19, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 2.08% |
| Mar 18, 2026 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | -0.61% |
| Mar 17, 2026 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | 0.18% |
| Mar 16, 2026 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | 0.13% |
| Mar 13, 2026 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | 0.53% |
| Mar 12, 2026 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | -0.48% |
| Mar 11, 2026 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | 1.07% |
| Mar 10, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | -0.88% |
| Mar 9, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | -0.83% |
| Mar 6, 2026 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | 0.18% |
| Mar 5, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.39% |
| Mar 4, 2026 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 0.09% |
| Mar 3, 2026 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | -0.26% |
| Mar 2, 2026 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 1.96% |
| Feb 27, 2026 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 0.81% |
| Feb 26, 2026 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 0.81% |
| Feb 25, 2026 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | -0.23% |
| Feb 24, 2026 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | -0.27% |
| Feb 23, 2026 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | 0.27% |
| Feb 20, 2026 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | 1.00% |
| Feb 19, 2026 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | -0.86% |
| Feb 18, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 21.95 | 0.18% |
| Feb 17, 2026 | 22.11 | 22.11 | 22.11 | 22.11 | 21.91 | -0.58% |
| Feb 13, 2026 | 22.24 | 22.24 | 22.24 | 22.24 | 22.04 | 2.35% |