Advertisement
U.S. markets closed

Tortoise Energy Infrastructure TR Ins (TORIX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Visitors trend10W9M
20.87+0.03 (+0.14%)
At close: 08:01PM EST
Advertisement
Time Period:
Nov 24, 2023 - Nov 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 202420.8720.8720.8720.8720.87-
Nov 21, 202420.8420.8420.8420.8420.84-
Nov 20, 202420.4120.4120.4120.4120.41-
Nov 19, 202420.3920.3920.3920.3920.39-
Nov 18, 202420.1620.1620.1620.1620.16-
Nov 15, 202419.8819.8819.8819.8819.88-
Nov 14, 202419.6819.6819.6819.6819.68-
Nov 13, 202419.5719.5719.5719.5719.57-
Nov 12, 202419.6819.6819.6819.6819.68-
Nov 11, 202419.8219.8219.8219.8219.82-
Nov 08, 202419.5719.5719.5719.5719.57-
Nov 07, 202419.4519.4519.4519.4519.45-
Nov 06, 202419.2519.2519.2519.2519.25-
Nov 05, 202418.7218.7218.7218.7218.72-
Nov 04, 202418.3618.3618.3618.3618.36-
Nov 01, 202418.1518.1518.1518.1518.15-
Oct 31, 202418.3018.3018.3018.3018.30-
Oct 30, 202418.2218.2218.2218.2218.22-
Oct 29, 202418.1518.1518.1518.1518.15-
Oct 28, 202418.1918.1918.1918.1918.19-
Oct 25, 202418.3018.3018.3018.3018.30-
Oct 24, 202418.3818.3818.3818.3818.38-
Oct 23, 202418.2718.2718.2718.2718.27-
Oct 22, 202418.3218.3218.3218.3218.32-
Oct 21, 202418.2418.2418.2418.2418.24-
Oct 18, 202418.3518.3518.3518.3518.35-
Oct 17, 202418.2918.2918.2918.2918.29-
Oct 16, 202418.3118.3118.3118.3118.31-
Oct 15, 202418.2118.2118.2118.2118.21-
Oct 14, 202418.4318.4318.4318.4318.43-
Oct 11, 202418.4018.4018.4018.4018.40-
Oct 10, 202418.1818.1818.1818.1818.18-
Oct 09, 202418.1918.1918.1918.1918.19-
Oct 08, 202417.9917.9917.9917.9917.99-
Oct 07, 202418.1418.1418.1418.1418.14-
Oct 04, 202418.1718.1718.1718.1718.17-
Oct 03, 202418.0218.0218.0218.0218.02-
Oct 02, 202417.8517.8517.8517.8517.85-
Oct 01, 202417.6917.6917.6917.6917.69-
Sep 30, 202417.5017.5017.5017.5017.50-
Sep 27, 202417.4417.4417.4417.4417.44-
Sep 26, 202417.3617.3617.3617.3617.36-
Sep 25, 202417.7317.7317.7317.7317.73-
Sep 24, 202417.7817.7817.7817.7817.78-
Sep 23, 202417.7917.7917.7917.7917.79-
Sep 20, 202417.5517.5517.5517.5517.55-
Sep 19, 202417.5017.5017.5017.5017.50-
Sep 18, 202417.5317.5317.5317.5317.53-
Sep 17, 202417.5917.5917.5917.5917.59-
Sep 16, 202417.6017.6017.6017.6017.60-
Sep 13, 202417.4217.4217.4217.4217.42-
Sep 12, 202417.2417.2417.2417.2417.24-
Sep 11, 202417.1017.1017.1017.1017.10-
Sep 10, 202417.1317.1317.1317.1317.13-
Sep 09, 202417.1617.1617.1617.1617.16-
Sep 06, 202417.1817.1817.1817.1817.18-
Sep 05, 202417.3417.3417.3417.3417.34-
Sep 04, 202417.2317.2317.2317.2317.23-
Sep 03, 202417.3517.3517.3517.3517.35-
Aug 30, 202417.4417.4417.4417.4417.44-
Aug 29, 202417.2917.2917.2917.2917.29-
Aug 28, 202417.0717.0717.0717.0717.07-
Aug 27, 202417.1917.1917.1917.1917.19-
Aug 26, 202417.2917.2917.2917.2917.29-
Aug 23, 202417.2017.2017.2017.2017.20-
Aug 22, 202417.0217.0217.0217.0217.02-
Aug 22, 20240.198 Dividend
Aug 21, 202417.1717.1717.1717.1716.97-
Aug 20, 202417.1617.1617.1617.1616.96-
Aug 19, 202417.3917.3917.3917.3917.19-
Aug 16, 202417.2417.2417.2417.2417.04-
Aug 15, 202417.1117.1117.1117.1116.91-
Aug 14, 202416.9816.9816.9816.9816.78-
Aug 13, 202416.7716.7716.7716.7716.58-
Aug 12, 202416.7716.7716.7716.7716.58-
Aug 09, 202416.8316.8316.8316.8316.64-
Aug 08, 202416.9316.9316.9316.9316.73-
Aug 07, 202416.6116.6116.6116.6116.42-
Aug 06, 202416.6416.6416.6416.6416.45-
Aug 05, 202416.2416.2416.2416.2416.05-
Aug 02, 202416.6016.6016.6016.6016.41-
Aug 01, 202416.9116.9116.9116.9116.71-
Jul 31, 202416.9716.9716.9716.9716.77-
Jul 30, 202416.9416.9416.9416.9416.74-
Jul 29, 202416.7716.7716.7716.7716.58-
Jul 26, 202416.7716.7716.7716.7716.58-
Jul 25, 202416.6516.6516.6516.6516.46-
Jul 24, 202416.7316.7316.7316.7316.54-
Jul 23, 202417.0217.0217.0217.0216.82-
Jul 22, 202417.1717.1717.1717.1716.97-
Jul 19, 202417.0517.0517.0517.0516.85-
Jul 18, 202416.9716.9716.9716.9716.77-
Jul 17, 202416.8616.8616.8616.8616.67-
Jul 16, 202416.8316.8316.8316.8316.64-
Jul 15, 202416.8016.8016.8016.8016.61-
Jul 12, 202416.7916.7916.7916.7916.60-
Jul 11, 202416.6816.6816.6816.6816.49-
Jul 10, 202416.6316.6316.6316.6316.44-
Jul 09, 202416.5916.5916.5916.5916.40-
Jul 08, 202416.5816.5816.5816.5816.39-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...