Tortoise Energy Infrastructure Total Return A Class (TORTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.74
-0.21 (-0.92%)
Apr 1, 2026, 8:10 AM EST
TORTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 31, 2026 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | -0.92% |
| Mar 30, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | -0.78% |
| Mar 27, 2026 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | -0.13% |
| Mar 26, 2026 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 0.87% |
| Mar 25, 2026 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | -0.35% |
| Mar 24, 2026 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | 1.14% |
| Mar 23, 2026 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 1.29% |
| Mar 20, 2026 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | -0.88% |
| Mar 19, 2026 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | 2.07% |
| Mar 18, 2026 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | -0.63% |
| Mar 17, 2026 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | 0.22% |
| Mar 16, 2026 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 0.09% |
| Mar 13, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 0.54% |
| Mar 12, 2026 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | -0.49% |
| Mar 11, 2026 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | 1.04% |
| Mar 10, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | -0.85% |
| Mar 9, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -0.80% |
| Mar 6, 2026 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | 0.18% |
| Mar 5, 2026 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | -0.44% |
| Mar 4, 2026 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 0.13% |
| Mar 3, 2026 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | -0.27% |
| Mar 2, 2026 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 1.95% |
| Feb 27, 2026 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | 0.78% |
| Feb 26, 2026 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | 0.83% |
| Feb 25, 2026 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | -0.23% |
| Feb 24, 2026 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | -0.23% |
| Feb 23, 2026 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 0.28% |
| Feb 20, 2026 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 0.97% |
| Feb 19, 2026 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | -0.87% |
| Feb 18, 2026 | 21.76 | 21.76 | 21.76 | 21.76 | 21.56 | 0.14% |
| Feb 17, 2026 | 21.73 | 21.73 | 21.73 | 21.73 | 21.53 | -0.55% |
| Feb 13, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.65 | 2.34% |
| Feb 12, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 21.16 | -0.05% |
| Feb 11, 2026 | 21.36 | 21.36 | 21.36 | 21.36 | 21.17 | 1.47% |
| Feb 10, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 20.86 | 0.43% |
| Feb 9, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | 20.77 | 1.11% |
| Feb 6, 2026 | 20.73 | 20.73 | 20.73 | 20.73 | 20.54 | 0.63% |
| Feb 5, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.41 | 0.39% |
| Feb 4, 2026 | 20.52 | 20.52 | 20.52 | 20.52 | 20.33 | 0.34% |
| Feb 3, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.26 | 2.05% |
| Feb 2, 2026 | 20.04 | 20.04 | 20.04 | 20.04 | 19.86 | -1.28% |
| Jan 30, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.12 | -0.20% |
| Jan 29, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.16 | 0.84% |
| Jan 28, 2026 | 20.17 | 20.17 | 20.17 | 20.17 | 19.99 | 1.31% |
| Jan 27, 2026 | 19.91 | 19.91 | 19.91 | 19.91 | 19.73 | 0.96% |
| Jan 26, 2026 | 19.72 | 19.72 | 19.72 | 19.72 | 19.54 | -0.25% |
| Jan 23, 2026 | 19.77 | 19.77 | 19.77 | 19.77 | 19.59 | 0.46% |
| Jan 22, 2026 | 19.68 | 19.68 | 19.68 | 19.68 | 19.50 | 1.08% |
| Jan 21, 2026 | 19.47 | 19.47 | 19.47 | 19.47 | 19.29 | 1.09% |
| Jan 20, 2026 | 19.26 | 19.26 | 19.26 | 19.26 | 19.09 | -0.72% |