Tortoise Energy Infrastructure Total Return A Class (TORTX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.18
-0.08 (-0.42%)
May 20, 2025, 8:09 AM EDT
TORTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 20, 2025 | 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% |
| May 6, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | -0.64% |
| May 5, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | -1.06% |
| May 2, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 1.45% |
| May 1, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | -0.70% |
| Apr 30, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -2.25% |
| Apr 29, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | -0.42% |
| Apr 28, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 0.68% |
| Apr 25, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | -0.05% |
| Apr 24, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | 1.92% |
| Apr 23, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | 0.27% |
| Apr 22, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | 2.41% |
| Apr 21, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | -3.24% |
| Apr 17, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 1.29% |
| Apr 16, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | 0.22% |
| Apr 15, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 1.48% |
| Apr 14, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 1.67% |
| Apr 11, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 2.27% |
| Apr 10, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -2.87% |
| Apr 9, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 4.74% |
| Apr 8, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.54% |
| Apr 7, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | -0.90% |
| Apr 4, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | -8.70% |
| Apr 3, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | -4.71% |
| Apr 2, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 1.14% |
| Apr 1, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 0.65% |
| Mar 31, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 0.25% |
| Mar 28, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | -0.10% |
| Mar 27, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | -1.04% |
| Mar 26, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.39% |
| Mar 25, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | -0.15% |
| Mar 24, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 1.80% |
| Mar 21, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -0.99% |
| Mar 20, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 0.50% |
| Mar 19, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 1.37% |
| Mar 18, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | -0.30% |
| Mar 17, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 1.90% |
| Mar 14, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 2.37% |
| Mar 13, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | -0.83% |
| 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% |