Tortoise Essential Energy Fund (TPZ)
NYSE: TPZ · Real-Time Price · USD
19.54
-0.02 (-0.10%)
At close: May 12, 2025, 4:00 PM
19.54
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
TPZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 19.96 | 19.96 | 19.54 | 19.54 | 19.54 | -0.10% | 32,373 |
| May 9, 2025 | 19.61 | 19.70 | 19.56 | 19.56 | 19.56 | - | 12,186 |
| May 8, 2025 | 19.78 | 19.78 | 19.56 | 19.56 | 19.56 | 0.10% | 11,272 |
| May 7, 2025 | 19.56 | 19.73 | 19.37 | 19.54 | 19.54 | 0.43% | 36,979 |
| May 6, 2025 | 19.57 | 19.71 | 19.43 | 19.46 | 19.46 | 0.19% | 24,961 |
| May 5, 2025 | 19.46 | 19.56 | 19.30 | 19.42 | 19.42 | -0.31% | 6,035 |
| May 2, 2025 | 19.48 | 19.68 | 19.48 | 19.48 | 19.48 | -0.31% | 14,264 |
| May 1, 2025 | 19.44 | 19.70 | 19.44 | 19.54 | 19.54 | 1.35% | 16,359 |
| Apr 30, 2025 | 19.21 | 19.44 | 19.19 | 19.28 | 19.28 | -2.03% | 21,485 |
| Apr 29, 2025 | 19.65 | 19.81 | 19.56 | 19.68 | 19.68 | 0.05% | 39,114 |
| Apr 28, 2025 | 19.54 | 19.67 | 19.51 | 19.67 | 19.67 | 0.36% | 11,479 |
| Apr 25, 2025 | 19.65 | 19.65 | 19.45 | 19.60 | 19.60 | 0.46% | 33,276 |
| Apr 24, 2025 | 19.24 | 19.63 | 19.24 | 19.51 | 19.51 | 1.19% | 11,529 |
| Apr 23, 2025 | 19.47 | 19.51 | 19.23 | 19.28 | 19.21 | -0.05% | 27,209 |
| Apr 22, 2025 | 19.05 | 19.29 | 19.05 | 19.29 | 19.22 | 2.72% | 19,684 |
| Apr 21, 2025 | 19.23 | 19.23 | 18.67 | 18.78 | 18.72 | -2.64% | 24,942 |
| Apr 17, 2025 | 19.29 | 19.52 | 19.29 | 19.29 | 19.22 | 1.21% | 21,378 |
| Apr 16, 2025 | 19.17 | 19.46 | 19.04 | 19.06 | 18.99 | -0.68% | 54,248 |
| Apr 15, 2025 | 19.05 | 19.34 | 19.02 | 19.19 | 19.12 | 0.63% | 69,962 |
| Apr 14, 2025 | 18.93 | 19.11 | 18.86 | 19.07 | 19.00 | 1.98% | 80,891 |
| Apr 11, 2025 | 18.30 | 18.75 | 18.15 | 18.70 | 18.64 | 1.91% | 26,084 |
| Apr 10, 2025 | 18.37 | 18.70 | 18.11 | 18.35 | 18.29 | -2.86% | 41,040 |
| Apr 9, 2025 | 17.96 | 19.18 | 17.56 | 18.89 | 18.83 | 4.65% | 39,461 |
| Apr 8, 2025 | 18.70 | 18.81 | 17.89 | 18.05 | 17.99 | -1.15% | 35,448 |
| Apr 7, 2025 | 17.94 | 18.72 | 17.50 | 18.26 | 18.20 | -1.84% | 67,916 |
| Apr 4, 2025 | 19.64 | 19.64 | 18.36 | 18.60 | 18.54 | -7.54% | 53,162 |
| Apr 3, 2025 | 20.47 | 20.64 | 20.05 | 20.12 | 20.05 | -4.14% | 13,367 |
| Apr 2, 2025 | 20.72 | 21.02 | 20.72 | 20.99 | 20.92 | 1.11% | 29,443 |
| Apr 1, 2025 | 20.66 | 20.76 | 20.43 | 20.76 | 20.69 | 0.53% | 22,466 |
| Mar 31, 2025 | 20.55 | 20.74 | 20.44 | 20.65 | 20.58 | -0.10% | 45,516 |
| Mar 28, 2025 | 20.65 | 20.69 | 20.52 | 20.67 | 20.60 | 0.10% | 50,808 |
| Mar 27, 2025 | 20.74 | 20.96 | 20.44 | 20.65 | 20.58 | -1.48% | 20,590 |
| Mar 26, 2025 | 21.02 | 21.32 | 20.84 | 20.96 | 20.82 | -0.19% | 33,208 |
| Mar 25, 2025 | 21.25 | 21.25 | 20.99 | 21.00 | 20.86 | -0.52% | 126,708 |
| Mar 24, 2025 | 21.00 | 21.14 | 20.88 | 21.11 | 20.97 | 1.59% | 25,301 |
| Mar 21, 2025 | 20.96 | 20.96 | 20.72 | 20.78 | 20.64 | -0.67% | 12,936 |
| Mar 20, 2025 | 20.70 | 20.97 | 20.70 | 20.92 | 20.78 | 0.34% | 10,296 |
| Mar 19, 2025 | 20.60 | 20.99 | 20.60 | 20.85 | 20.71 | 1.12% | 53,599 |
| Mar 18, 2025 | 20.73 | 20.75 | 20.53 | 20.62 | 20.48 | -0.10% | 81,550 |
| Mar 17, 2025 | 20.12 | 20.74 | 20.07 | 20.64 | 20.50 | 1.88% | 92,878 |
| Mar 14, 2025 | 20.03 | 20.45 | 20.01 | 20.26 | 20.12 | 1.76% | 49,678 |
| Mar 13, 2025 | 20.15 | 20.23 | 19.80 | 19.91 | 19.78 | -1.39% | 61,368 |
| Mar 12, 2025 | 19.96 | 20.33 | 19.90 | 20.19 | 20.05 | 1.46% | 28,787 |
| Mar 11, 2025 | 19.80 | 20.04 | 19.76 | 19.90 | 19.77 | 1.12% | 22,739 |
| Mar 10, 2025 | 19.46 | 19.80 | 19.42 | 19.68 | 19.55 | - | 44,000 |
| Mar 7, 2025 | 19.70 | 19.87 | 19.46 | 19.68 | 19.55 | -0.10% | 63,231 |
| Mar 6, 2025 | 20.09 | 20.09 | 19.50 | 19.70 | 19.57 | -2.14% | 41,770 |
| Mar 5, 2025 | 20.31 | 20.31 | 19.86 | 20.13 | 20.00 | -0.22% | 29,106 |
| Mar 4, 2025 | 20.15 | 20.42 | 19.94 | 20.18 | 20.04 | -1.10% | 35,655 |
| Mar 3, 2025 | 20.99 | 21.02 | 20.35 | 20.40 | 20.26 | -1.90% | 51,603 |