Tortoise Energy Infrastructure TR A (TORTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.23
+0.02 (0.11%)
Nov 3, 2025, 8:10 AM EST
TORTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 3, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | - | - |
| Oct 31, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | 0.11% |
| Oct 30, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 0.39% |
| Oct 29, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | -0.93% |
| Oct 28, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | -0.22% |
| Oct 27, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 0.38% |
| Oct 24, 2025 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | -0.92% |
| Oct 23, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | -0.86% |
| Oct 22, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | 0.81% |
| Oct 21, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | -0.05% |
| Oct 20, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 0.87% |
| Oct 17, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 0.05% |
| Oct 16, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | -1.51% |
| Oct 15, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 0.60% |
| Oct 14, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | -0.32% |
| Oct 13, 2025 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | 0.43% |
| Oct 10, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | -1.81% |
| Oct 9, 2025 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | -1.98% |
| Oct 8, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
| Oct 7, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | 0.26% |
| Oct 6, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | -0.68% |
| Oct 3, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 0.57% |
| Oct 2, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | -0.47% |
| Oct 1, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | -0.31% |
| Sep 30, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | 0.05% |
| Sep 29, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | -0.92% |
| Sep 26, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | 0.41% |
| Sep 25, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 0.05% |
| Sep 24, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | 1.25% |
| Sep 23, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | 1.27% |
| Sep 22, 2025 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | -0.21% |
| Sep 19, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | -1.10% |
| Sep 18, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 0.37% |
| Sep 17, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | 0.63% |
| Sep 16, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
| Sep 15, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | -0.47% |
| Sep 12, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | 0.11% |
| Sep 11, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | 0.58% |
| Sep 10, 2025 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | 0.85% |
| Sep 9, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 0.37% |
| Sep 8, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | -0.59% |
| Sep 5, 2025 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | -0.63% |
| Sep 4, 2025 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | 0.05% |
| Sep 3, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.26% |
| Sep 2, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | -0.58% |
| Aug 29, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | 0.32% |
| Aug 28, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.64% |
| 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% |