Tortoise Energy Infrastructure Total Return A Class (TORTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.17
+0.33 (1.75%)
Jul 18, 2025, 4:00 PM EDT
TORTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 18, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | - | - |
| Jul 17, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - |
| Jul 16, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | -0.48% |
| Jul 15, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | -0.99% |
| Jul 14, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | 1.06% |
| Jul 11, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | 0.37% |
| Jul 10, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 0.05% |
| Jul 9, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | -0.53% |
| Jul 8, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | 0.05% |
| Jul 7, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | -0.99% |
| Jul 3, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | -0.16% |
| Jul 2, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 0.79% |
| Jul 1, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -2.11% |
| Jun 30, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 0.47% |
| Jun 27, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | -0.21% |
| Jun 26, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 1.95% |
| Jun 25, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | -0.52% |
| Jun 24, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | 0.85% |
| Jun 23, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | -0.94% |
| Jun 20, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | 0.47% |
| Jun 18, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | 0.11% |
| Jun 17, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.42% |
| Jun 16, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | -1.14% |
| Jun 13, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.47% |
| Jun 12, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 0.58% |
| Jun 11, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 1.00% |
| Jun 10, 2025 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | 0.27% |
| Jun 9, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | -1.72% |
| Jun 6, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | 0.42% |
| Jun 5, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | 0.79% |
| Jun 4, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | -1.46% |
| Jun 3, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 0.79% |
| Jun 2, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | 1.33% |
| May 30, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 0.27% |
| May 29, 2025 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | -0.42% |
| May 28, 2025 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | -0.58% |
| May 27, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 0.85% |
| May 23, 2025 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | -0.16% |
| May 22, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | -0.42% |
| May 21, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | -1.30% |
| May 20, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
| May 19, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | -0.42% |
| May 16, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | - |
| May 15, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 0.42% |
| May 14, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 0.26% |
| May 13, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | 1.59% |
| May 12, 2025 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | 0.32% |
| May 9, 2025 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
| May 8, 2025 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | -0.11% |
| May 7, 2025 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | 1.46% |