Tortoise Energy Infrastructure TR A (TORTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.88
+0.05 (0.27%)
Aug 28, 2025, 8:09 AM EDT
TORTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 28, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | - | - |
| Aug 27, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | 0.27% |
| Aug 26, 2025 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | 0.37% |
| Aug 25, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | -0.53% |
| Aug 22, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | -1.10% |
| Aug 21, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 0.47% |
| Aug 20, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 1.01% |
| Aug 19, 2025 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | 0.21% |
| Aug 18, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | -0.74% |
| Aug 15, 2025 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | -0.68% |
| Aug 14, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
| Aug 13, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | 0.63% |
| Aug 12, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.11% |
| Aug 11, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | -0.16% |
| Aug 8, 2025 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | -0.53% |
| Aug 7, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | -0.21% |
| Aug 6, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | -0.21% |
| Aug 5, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | -1.14% |
| Aug 4, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | 0.68% |
| Aug 1, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | -0.21% |
| Jul 31, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 1.00% |
| Jul 30, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | -0.10% |
| Jul 29, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 1.55% |
| Jul 28, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | -0.11% |
| Jul 25, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | -0.42% |
| Jul 24, 2025 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | 0.75% |
| Jul 23, 2025 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | 0.43% |
| Jul 22, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
| Jul 21, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | -2.76% |
| Jul 18, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | 1.75% |
| 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% |