Tortoise Energy Infrastructure TR Ins (TORIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.85
-0.47 (-2.02%)
Oct 15, 2026, 4:00 PM EST
TORIX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | -2.02% |
| Oct 14, 2026 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | -1.23% |
| Oct 13, 2026 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | 1.03% |
| Oct 12, 2026 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | 0.78% |
| Oct 9, 2026 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | -0.39% |
| Oct 8, 2026 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | 1.31% |
| Oct 7, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | -1.33% |
| Oct 6, 2026 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | 0.91% |
| Oct 5, 2026 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | 1.23% |
| Oct 2, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.84% |
| Oct 1, 2026 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | 1.21% |
| Sep 30, 2026 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | -0.67% |
| Sep 29, 2026 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | -1.19% |
| Sep 28, 2026 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
| Sep 25, 2026 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | -1.73% |
| Sep 24, 2026 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | -0.34% |
| Sep 23, 2026 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 0.09% |
| Sep 22, 2026 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | -1.36% |
| Sep 21, 2026 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | -0.84% |
| Sep 18, 2026 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 0.38% |
| Sep 17, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 0.51% |
| Sep 16, 2026 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | -0.93% |
| Sep 15, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -0.67% |
| Sep 14, 2026 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | -0.99% |
| Sep 11, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | -0.12% |
| Sep 10, 2026 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | -0.86% |
| Sep 9, 2026 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | -0.16% |
| Sep 8, 2026 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | 0.41% |
| Sep 4, 2026 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | -0.12% |
| Sep 3, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | -0.57% |
| Sep 2, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -0.28% |
| Sep 1, 2026 | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | 0.49% |
| Aug 31, 2026 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | 1.37% |
| Aug 28, 2026 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | -0.45% |
| Aug 27, 2026 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | -0.62% |
| Aug 26, 2026 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 2.52% |
| 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% |