Tortoise Essential Energy Fund (TPZ)
NYSE: TPZ · Real-Time Price · USD
20.37
+0.07 (0.34%)
Jun 27, 2025, 4:00 PM - Market closed
TPZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 20.42 | 20.55 | 20.30 | 20.37 | 20.37 | 0.34% | 18,433 |
| Jun 26, 2025 | 20.10 | 20.35 | 20.10 | 20.30 | 20.30 | 0.72% | 23,318 |
| Jun 25, 2025 | 20.18 | 20.33 | 20.10 | 20.16 | 20.09 | -0.32% | 18,751 |
| Jun 24, 2025 | 20.11 | 20.30 | 20.09 | 20.22 | 20.15 | 0.05% | 10,965 |
| Jun 23, 2025 | 20.28 | 20.35 | 19.64 | 20.21 | 20.14 | 0.35% | 31,492 |
| Jun 20, 2025 | 20.02 | 20.34 | 20.02 | 20.14 | 20.07 | 0.50% | 10,016 |
| Jun 18, 2025 | 20.14 | 20.17 | 20.02 | 20.04 | 19.97 | -0.25% | 20,571 |
| Jun 17, 2025 | 20.16 | 20.26 | 20.05 | 20.09 | 20.02 | -0.30% | 17,622 |
| Jun 16, 2025 | 20.21 | 20.52 | 20.10 | 20.15 | 20.08 | -0.29% | 17,137 |
| Jun 13, 2025 | 20.21 | 20.52 | 20.05 | 20.21 | 20.14 | -0.01% | 13,555 |
| Jun 12, 2025 | 19.94 | 20.31 | 19.94 | 20.21 | 20.14 | 1.05% | 71,407 |
| Jun 11, 2025 | 19.87 | 20.16 | 19.87 | 20.00 | 19.93 | 0.10% | 12,797 |
| Jun 10, 2025 | 20.04 | 20.23 | 19.93 | 19.98 | 19.91 | -0.10% | 13,842 |
| Jun 9, 2025 | 20.03 | 20.17 | 19.90 | 20.00 | 19.93 | -0.30% | 10,709 |
| Jun 6, 2025 | 19.99 | 20.14 | 19.99 | 20.06 | 19.99 | 0.45% | 10,846 |
| Jun 5, 2025 | 19.77 | 20.04 | 19.77 | 19.97 | 19.90 | 0.10% | 9,194 |
| Jun 4, 2025 | 20.13 | 20.27 | 19.85 | 19.95 | 19.88 | -1.19% | 17,636 |
| Jun 3, 2025 | 20.02 | 20.29 | 20.02 | 20.19 | 20.12 | 0.85% | 43,987 |
| Jun 2, 2025 | 19.95 | 20.13 | 19.91 | 20.02 | 19.95 | 1.37% | 22,764 |
| May 30, 2025 | 19.73 | 19.92 | 19.70 | 19.75 | 19.68 | -0.39% | 16,415 |
| May 29, 2025 | 19.93 | 19.93 | 19.73 | 19.83 | 19.76 | 0.19% | 14,861 |
| May 28, 2025 | 20.00 | 20.00 | 19.79 | 19.79 | 19.72 | -1.20% | 8,057 |
| May 27, 2025 | 19.94 | 20.09 | 19.94 | 20.03 | 19.96 | 0.50% | 14,408 |
| May 23, 2025 | 19.54 | 19.93 | 19.54 | 19.93 | 19.86 | 1.17% | 20,192 |
| May 22, 2025 | 19.64 | 19.75 | 19.51 | 19.70 | 19.64 | -1.35% | 13,682 |
| May 21, 2025 | 19.98 | 20.02 | 19.80 | 19.97 | 19.84 | -0.50% | 13,257 |
| May 20, 2025 | 20.10 | 20.17 | 19.94 | 20.07 | 19.93 | 0.15% | 21,198 |
| May 19, 2025 | 19.96 | 20.04 | 19.86 | 20.04 | 19.91 | -0.15% | 15,373 |
| May 16, 2025 | 20.08 | 20.15 | 19.85 | 20.07 | 19.93 | 0.05% | 10,214 |
| May 15, 2025 | 19.85 | 20.14 | 19.83 | 20.06 | 19.93 | 1.06% | 48,894 |
| May 14, 2025 | 19.70 | 19.93 | 19.70 | 19.85 | 19.72 | -0.11% | 28,289 |
| May 13, 2025 | 19.69 | 20.00 | 19.65 | 19.87 | 19.74 | 1.70% | 81,456 |
| May 12, 2025 | 19.96 | 19.96 | 19.54 | 19.54 | 19.41 | -0.10% | 32,373 |
| May 9, 2025 | 19.61 | 19.70 | 19.56 | 19.56 | 19.43 | - | 12,186 |
| May 8, 2025 | 19.78 | 19.78 | 19.56 | 19.56 | 19.43 | 0.10% | 11,272 |
| May 7, 2025 | 19.56 | 19.73 | 19.37 | 19.54 | 19.41 | 0.43% | 36,979 |
| May 6, 2025 | 19.57 | 19.71 | 19.43 | 19.46 | 19.32 | 0.19% | 24,961 |
| May 5, 2025 | 19.46 | 19.56 | 19.30 | 19.42 | 19.29 | -0.31% | 6,035 |
| May 2, 2025 | 19.48 | 19.68 | 19.48 | 19.48 | 19.35 | -0.31% | 14,264 |
| May 1, 2025 | 19.44 | 19.70 | 19.44 | 19.54 | 19.41 | 1.35% | 16,359 |
| Apr 30, 2025 | 19.21 | 19.44 | 19.19 | 19.28 | 19.15 | -2.03% | 21,485 |
| Apr 29, 2025 | 19.65 | 19.81 | 19.56 | 19.68 | 19.55 | 0.05% | 39,114 |
| Apr 28, 2025 | 19.54 | 19.67 | 19.51 | 19.67 | 19.54 | 0.36% | 11,479 |
| Apr 25, 2025 | 19.65 | 19.65 | 19.45 | 19.60 | 19.47 | 0.46% | 33,276 |
| Apr 24, 2025 | 19.24 | 19.63 | 19.24 | 19.51 | 19.38 | 1.19% | 11,529 |
| Apr 23, 2025 | 19.47 | 19.51 | 19.23 | 19.28 | 19.08 | -0.05% | 27,209 |
| Apr 22, 2025 | 19.05 | 19.29 | 19.05 | 19.29 | 19.09 | 2.72% | 19,684 |
| Apr 21, 2025 | 19.23 | 19.23 | 18.67 | 18.78 | 18.59 | -2.64% | 24,942 |
| Apr 17, 2025 | 19.29 | 19.52 | 19.29 | 19.29 | 19.09 | 1.21% | 21,378 |
| Apr 16, 2025 | 19.17 | 19.46 | 19.04 | 19.06 | 18.87 | -0.68% | 54,248 |