Tortoise Energy Infrastructure Total Return A Class (TORTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.02
-0.16 (-0.83%)
Mar 13, 2025, 8:02 PM EST

TORTX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Mar 12, 202519.1819.1819.1819.1819.181.43%
Mar 11, 202518.9118.9118.9118.9118.910.59%
Mar 10, 202518.8018.8018.8018.8018.800.05%
Mar 7, 202518.7918.7918.7918.7918.790.54%
Mar 6, 202518.6918.6918.6918.6918.69-1.99%
Mar 5, 202519.0719.0719.0719.0719.07-0.57%
Mar 4, 202519.1819.1819.1819.1819.18-1.69%
Mar 3, 202519.5119.5119.5119.5119.51-1.51%
Feb 28, 202519.8119.8119.8119.8119.812.91%
Feb 27, 202519.2519.2519.2519.2519.25-0.47%
Feb 26, 202519.3419.3419.3419.3419.340.68%
Feb 25, 202519.2119.2119.2119.2119.21-1.18%
Feb 24, 202519.4419.4419.4419.4419.44-2.65%
Feb 21, 202519.9719.9719.9719.9719.97-0.45%
Feb 20, 202520.0620.0620.0620.0620.06-0.15%
Feb 19, 202520.0920.0920.0920.0920.090.10%
Feb 18, 202520.0720.0720.0720.0720.071.21%
Feb 14, 202519.8319.8319.8319.8319.83-0.25%
Feb 13, 202519.8819.8819.8819.8819.881.64%
Feb 12, 202519.5619.5619.5619.5619.56-1.41%
Feb 11, 202519.8419.8419.8419.8419.84-0.70%
Feb 10, 202519.9819.9819.9819.9819.981.06%
Feb 7, 202519.7719.7719.7719.7719.77-0.05%
Feb 6, 202519.7819.7819.7819.7819.78-1.84%
Feb 5, 202520.1520.1520.1520.1520.151.10%
Feb 4, 202519.9319.9319.9319.9319.930.35%
Feb 3, 202519.8619.8619.8619.8619.861.07%
Jan 31, 202519.6519.6519.6519.6519.65-2.58%
Jan 30, 202520.1720.1720.1720.1720.171.46%
Jan 29, 202519.8819.8819.8819.8819.880.35%
Jan 28, 202519.8119.8119.8119.8119.810.87%
Jan 27, 202519.6419.6419.6419.6419.64-4.05%
Jan 24, 202520.4720.4720.4720.4720.47-0.24%
Jan 23, 202520.5220.5220.5220.5220.52-
Jan 22, 202520.5220.5220.5220.5220.52-2.01%
Jan 21, 202520.9420.9420.9420.9420.941.31%
Jan 17, 202520.6720.6720.6720.6720.670.58%
Jan 16, 202520.5520.5520.5520.5520.551.68%
Jan 15, 202520.2120.2120.2120.2120.210.65%
Jan 14, 202520.0820.0820.0820.0820.082.45%
Jan 13, 202519.6019.6019.6019.6019.600.93%
Jan 10, 202519.4219.4219.4219.4219.42-0.82%
Jan 8, 202519.5819.5819.5819.5819.581.50%
Jan 7, 202519.2919.2919.2919.2919.29-0.05%
Jan 6, 202519.3019.3019.3019.3019.30-0.31%
Jan 3, 202519.3619.3619.3619.3619.360.57%
Jan 2, 202519.2519.2519.2519.2519.251.80%
Dec 31, 202418.9118.9118.9118.9118.910.27%
Dec 30, 202418.8618.8618.8618.8618.86-0.05%
Dec 27, 202418.8718.8718.8718.8718.76-0.16%