Tortoise Energy Infrastructure TR A (TORTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.95
+0.59 (2.53%)
Aug 26, 2026, 4:00 PM EST
TORTX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 23.36 | 23.36 | 23.36 | 23.36 | - | - |
| Aug 25, 2026 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | -0.81% |
| Aug 24, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 0.13% |
| Aug 21, 2026 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | -0.88% |
| Aug 20, 2026 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | 0.51% |
| Aug 19, 2026 | 23.79 | 23.79 | 23.79 | 23.79 | 23.61 | -1.29% |
| Aug 18, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 23.92 | 2.21% |
| Aug 17, 2026 | 23.58 | 23.58 | 23.58 | 23.58 | 23.40 | -0.88% |
| Aug 14, 2026 | 23.79 | 23.79 | 23.79 | 23.79 | 23.61 | 1.97% |
| Aug 13, 2026 | 23.33 | 23.33 | 23.33 | 23.33 | 23.15 | -0.43% |
| Aug 12, 2026 | 23.43 | 23.43 | 23.43 | 23.43 | 23.25 | 0.82% |
| Aug 11, 2026 | 23.24 | 23.24 | 23.24 | 23.24 | 23.06 | 0.17% |
| Aug 10, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.02 | 2.25% |
| Aug 7, 2026 | 22.69 | 22.69 | 22.69 | 22.69 | 22.52 | -1.86% |
| Aug 6, 2026 | 23.12 | 23.12 | 23.12 | 23.12 | 22.94 | 1.76% |
| Aug 5, 2026 | 22.72 | 22.72 | 22.72 | 22.72 | 22.55 | -1.26% |
| Aug 4, 2026 | 23.01 | 23.01 | 23.01 | 23.01 | 22.84 | -0.31% |
| Aug 3, 2026 | 23.08 | 23.08 | 23.08 | 23.08 | 22.91 | -1.11% |
| Jul 31, 2026 | 23.34 | 23.34 | 23.34 | 23.34 | 23.16 | 0.65% |
| Jul 30, 2026 | 23.19 | 23.19 | 23.19 | 23.19 | 23.01 | 0.26% |
| Jul 29, 2026 | 23.13 | 23.13 | 23.13 | 23.13 | 22.95 | 0.65% |
| Jul 28, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.81 | -0.52% |
| Jul 27, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 22.93 | -3.31% |
| Jul 24, 2026 | 23.89 | 23.89 | 23.89 | 23.89 | 23.71 | -0.58% |
| Jul 23, 2026 | 24.03 | 24.03 | 24.03 | 24.03 | 23.85 | 0.80% |
| Jul 22, 2026 | 23.84 | 23.84 | 23.84 | 23.84 | 23.66 | 1.28% |
| Jul 21, 2026 | 23.54 | 23.54 | 23.54 | 23.54 | 23.36 | -0.63% |
| Jul 20, 2026 | 23.69 | 23.69 | 23.69 | 23.69 | 23.51 | 0.13% |
| Jul 17, 2026 | 23.66 | 23.66 | 23.66 | 23.66 | 23.48 | 0.34% |
| Jul 16, 2026 | 23.58 | 23.58 | 23.58 | 23.58 | 23.40 | 1.03% |
| Jul 15, 2026 | 23.34 | 23.34 | 23.34 | 23.34 | 23.16 | -1.10% |
| Jul 14, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.42 | 0.47% |
| Jul 13, 2026 | 23.49 | 23.49 | 23.49 | 23.49 | 23.31 | 1.78% |
| Jul 10, 2026 | 23.08 | 23.08 | 23.08 | 23.08 | 22.91 | -0.52% |
| Jul 9, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.02 | -0.73% |
| Jul 8, 2026 | 23.37 | 23.37 | 23.37 | 23.37 | 23.19 | 0.95% |
| Jul 7, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 22.97 | 2.80% |
| Jul 6, 2026 | 22.52 | 22.52 | 22.52 | 22.52 | 22.35 | -0.18% |
| Jul 2, 2026 | 22.56 | 22.56 | 22.56 | 22.56 | 22.39 | 0.81% |
| Jul 1, 2026 | 22.38 | 22.38 | 22.38 | 22.38 | 22.21 | -1.06% |
| Jun 30, 2026 | 22.62 | 22.62 | 22.62 | 22.62 | 22.45 | -0.70% |
| Jun 29, 2026 | 22.78 | 22.78 | 22.78 | 22.78 | 22.61 | -0.83% |
| Jun 26, 2026 | 22.97 | 22.97 | 22.97 | 22.97 | 22.80 | 0.53% |
| Jun 25, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.68 | 1.74% |
| Jun 24, 2026 | 22.46 | 22.46 | 22.46 | 22.46 | 22.29 | -1.23% |
| Jun 23, 2026 | 22.74 | 22.74 | 22.74 | 22.74 | 22.57 | 1.47% |
| Jun 22, 2026 | 22.41 | 22.41 | 22.41 | 22.41 | 22.24 | 1.17% |
| Jun 18, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 21.98 | 0.05% |
| Jun 17, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 21.97 | -0.49% |
| Jun 16, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.08 | -0.67% |