Tortoise Energy Infrastructure TR A (TORTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.44
0.00 (0.00%)
At close: May 16, 2025
TORTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 16, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
| May 15, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 0.44% |
| May 14, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 0.25% |
| May 13, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 1.60% |
| May 12, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 0.30% |
| May 9, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
| May 8, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | -0.10% |
| May 7, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 1.48% |
| May 6, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | -0.66% |
| May 5, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | -1.05% |
| May 2, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 1.47% |
| May 1, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -0.71% |
| Apr 30, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | -2.27% |
| Apr 29, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -0.39% |
| Apr 28, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 0.69% |
| Apr 25, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | -0.05% |
| Apr 24, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 1.91% |
| Apr 23, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 0.25% |
| Apr 22, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 2.43% |
| Apr 21, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | -3.25% |
| Apr 17, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.27% |
| Apr 16, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 0.25% |
| Apr 15, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 1.44% |
| Apr 14, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 1.68% |
| Apr 11, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 2.30% |
| Apr 10, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | -2.91% |
| Apr 9, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 4.74% |
| Apr 8, 2025 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | -1.50% |
| Apr 7, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | -0.90% |
| Apr 4, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | -8.69% |
| Apr 3, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -4.72% |
| Apr 2, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 1.12% |
| Apr 1, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 0.66% |
| Mar 31, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | 0.24% |
| Mar 28, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | -0.09% |
| Mar 27, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | -1.03% |
| Mar 26, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | -0.42% |
| Mar 25, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | -0.14% |
| Mar 24, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 1.79% |
| Mar 21, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | -0.98% |
| Mar 20, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 0.52% |
| Mar 19, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | 1.33% |
| Mar 18, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | -0.29% |
| Mar 17, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 1.89% |
| Mar 14, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 2.38% |
| Mar 13, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | -0.84% |
| Mar 12, 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | 1.45% |
| Mar 11, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 0.55% |
| Mar 10, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 0.05% |
| Mar 7, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 0.55% |