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
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 12, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 1.43% |
| Mar 11, 2025 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | 0.59% |
| Mar 10, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0.05% |
| Mar 7, 2025 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | 0.54% |
| Mar 6, 2025 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | -1.99% |
| Mar 5, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | -0.57% |
| Mar 4, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | -1.69% |
| Mar 3, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | -1.51% |
| Feb 28, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 2.91% |
| Feb 27, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | -0.47% |
| Feb 26, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 0.68% |
| Feb 25, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | -1.18% |
| Feb 24, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | -2.65% |
| Feb 21, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | -0.45% |
| Feb 20, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | -0.15% |
| Feb 19, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 0.10% |
| Feb 18, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 1.21% |
| Feb 14, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | -0.25% |
| Feb 13, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 1.64% |
| Feb 12, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | -1.41% |
| Feb 11, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | -0.70% |
| Feb 10, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 1.06% |
| Feb 7, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | -0.05% |
| Feb 6, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | -1.84% |
| Feb 5, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 1.10% |
| Feb 4, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 0.35% |
| Feb 3, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 1.07% |
| Jan 31, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | -2.58% |
| Jan 30, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 1.46% |
| Jan 29, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 0.35% |
| Jan 28, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 0.87% |
| Jan 27, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | -4.05% |
| Jan 24, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | -0.24% |
| Jan 23, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
| Jan 22, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | -2.01% |
| Jan 21, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 1.31% |
| Jan 17, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 0.58% |
| Jan 16, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 1.68% |
| Jan 15, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 0.65% |
| Jan 14, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 2.45% |
| Jan 13, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 0.93% |
| Jan 10, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | -0.82% |
| Jan 8, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 1.50% |
| Jan 7, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | -0.05% |
| Jan 6, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -0.31% |
| Jan 3, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 0.57% |
| Jan 2, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 1.80% |
| Dec 31, 2024 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | 0.27% |
| Dec 30, 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | -0.05% |
| Dec 27, 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.76 | -0.16% |