Nasdaq - Delayed Quote USD

Tortoise Energy Infrastructure TR Ins (TORIX)

18.35 +0.06 (+0.33%)
As of 8:06 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 18.35 18.35 18.35 18.35 18.35 -
Oct 17, 2024 18.29 18.29 18.29 18.29 18.29 -
Oct 16, 2024 18.31 18.31 18.31 18.31 18.31 -
Oct 15, 2024 18.21 18.21 18.21 18.21 18.21 -
Oct 14, 2024 18.43 18.43 18.43 18.43 18.43 -
Oct 11, 2024 18.40 18.40 18.40 18.40 18.40 -
Oct 10, 2024 18.18 18.18 18.18 18.18 18.18 -
Oct 9, 2024 18.19 18.19 18.19 18.19 18.19 -
Oct 8, 2024 17.99 17.99 17.99 17.99 17.99 -
Oct 7, 2024 18.14 18.14 18.14 18.14 18.14 -
Oct 4, 2024 18.17 18.17 18.17 18.17 18.17 -
Oct 3, 2024 18.02 18.02 18.02 18.02 18.02 -
Oct 2, 2024 17.85 17.85 17.85 17.85 17.85 -
Oct 1, 2024 17.69 17.69 17.69 17.69 17.69 -
Sep 30, 2024 17.50 17.50 17.50 17.50 17.50 -
Sep 27, 2024 17.44 17.44 17.44 17.44 17.44 -
Sep 26, 2024 17.36 17.36 17.36 17.36 17.36 -
Sep 25, 2024 17.73 17.73 17.73 17.73 17.73 -
Sep 24, 2024 17.78 17.78 17.78 17.78 17.78 -
Sep 23, 2024 17.79 17.79 17.79 17.79 17.79 -
Sep 20, 2024 17.55 17.55 17.55 17.55 17.55 -
Sep 19, 2024 17.50 17.50 17.50 17.50 17.50 -
Sep 18, 2024 17.53 17.53 17.53 17.53 17.53 -
Sep 17, 2024 17.59 17.59 17.59 17.59 17.59 -
Sep 16, 2024 17.60 17.60 17.60 17.60 17.60 -
Sep 13, 2024 17.42 17.42 17.42 17.42 17.42 -
Sep 12, 2024 17.24 17.24 17.24 17.24 17.24 -
Sep 11, 2024 17.10 17.10 17.10 17.10 17.10 -
Sep 10, 2024 17.13 17.13 17.13 17.13 17.13 -
Sep 9, 2024 17.16 17.16 17.16 17.16 17.16 -
Sep 6, 2024 17.18 17.18 17.18 17.18 17.18 -
Sep 5, 2024 17.34 17.34 17.34 17.34 17.34 -
Sep 4, 2024 17.23 17.23 17.23 17.23 17.23 -
Sep 3, 2024 17.35 17.35 17.35 17.35 17.35 -
Aug 30, 2024 17.44 17.44 17.44 17.44 17.44 -
Aug 29, 2024 17.29 17.29 17.29 17.29 17.29 -
Aug 28, 2024 17.07 17.07 17.07 17.07 17.07 -
Aug 27, 2024 17.19 17.19 17.19 17.19 17.19 -
Aug 26, 2024 17.29 17.29 17.29 17.29 17.29 -
Aug 23, 2024 17.20 17.20 17.20 17.20 17.20 -
Aug 22, 2024 0.20 Dividend
Aug 22, 2024 17.02 17.02 17.02 17.02 17.02 -
Aug 21, 2024 17.17 17.17 17.17 17.17 16.97 -
Aug 20, 2024 17.16 17.16 17.16 17.16 16.96 -
Aug 19, 2024 17.39 17.39 17.39 17.39 17.19 -
Aug 16, 2024 17.24 17.24 17.24 17.24 17.04 -
Aug 15, 2024 17.11 17.11 17.11 17.11 16.91 -
Aug 14, 2024 16.98 16.98 16.98 16.98 16.78 -
Aug 13, 2024 16.77 16.77 16.77 16.77 16.58 -
Aug 12, 2024 16.77 16.77 16.77 16.77 16.58 -
Aug 9, 2024 16.83 16.83 16.83 16.83 16.64 -
Aug 8, 2024 16.93 16.93 16.93 16.93 16.73 -
Aug 7, 2024 16.61 16.61 16.61 16.61 16.42 -
Aug 6, 2024 16.64 16.64 16.64 16.64 16.45 -
Aug 5, 2024 16.24 16.24 16.24 16.24 16.05 -
Aug 2, 2024 16.60 16.60 16.60 16.60 16.41 -
Aug 1, 2024 16.91 16.91 16.91 16.91 16.71 -
Jul 31, 2024 16.97 16.97 16.97 16.97 16.77 -
Jul 30, 2024 16.94 16.94 16.94 16.94 16.74 -
Jul 29, 2024 16.77 16.77 16.77 16.77 16.58 -
Jul 26, 2024 16.77 16.77 16.77 16.77 16.58 -
Jul 25, 2024 16.65 16.65 16.65 16.65 16.46 -
Jul 24, 2024 16.73 16.73 16.73 16.73 16.54 -
Jul 23, 2024 17.02 17.02 17.02 17.02 16.82 -
Jul 22, 2024 17.17 17.17 17.17 17.17 16.97 -
Jul 19, 2024 17.05 17.05 17.05 17.05 16.85 -
Jul 18, 2024 16.97 16.97 16.97 16.97 16.77 -
Jul 17, 2024 16.86 16.86 16.86 16.86 16.67 -
Jul 16, 2024 16.83 16.83 16.83 16.83 16.64 -
Jul 15, 2024 16.80 16.80 16.80 16.80 16.61 -
Jul 12, 2024 16.79 16.79 16.79 16.79 16.60 -
Jul 11, 2024 16.68 16.68 16.68 16.68 16.49 -
Jul 10, 2024 16.63 16.63 16.63 16.63 16.44 -
Jul 9, 2024 16.59 16.59 16.59 16.59 16.40 -
Jul 8, 2024 16.58 16.58 16.58 16.58 16.39 -
Jul 5, 2024 16.59 16.59 16.59 16.59 16.40 -
Jul 3, 2024 16.71 16.71 16.71 16.71 16.52 -
Jul 2, 2024 16.60 16.60 16.60 16.60 16.41 -
Jul 1, 2024 16.52 16.52 16.52 16.52 16.33 -
Jun 28, 2024 16.49 16.49 16.49 16.49 16.30 -
Jun 27, 2024 16.40 16.40 16.40 16.40 16.21 -
Jun 26, 2024 16.35 16.35 16.35 16.35 16.16 -
Jun 25, 2024 16.43 16.43 16.43 16.43 16.24 -
Jun 24, 2024 16.34 16.34 16.34 16.34 16.15 -
Jun 21, 2024 16.05 16.05 16.05 16.05 15.86 -
Jun 20, 2024 16.09 16.09 16.09 16.09 15.90 -
Jun 18, 2024 15.94 15.94 15.94 15.94 15.76 -
Jun 17, 2024 15.80 15.80 15.80 15.80 15.62 -
Jun 14, 2024 15.75 15.75 15.75 15.75 15.57 -
Jun 13, 2024 15.90 15.90 15.90 15.90 15.72 -
Jun 12, 2024 15.99 15.99 15.99 15.99 15.81 -
Jun 11, 2024 15.95 15.95 15.95 15.95 15.77 -
Jun 10, 2024 16.00 16.00 16.00 16.00 15.82 -
Jun 7, 2024 15.85 15.85 15.85 15.85 15.67 -
Jun 6, 2024 15.90 15.90 15.90 15.90 15.72 -
Jun 5, 2024 15.86 15.86 15.86 15.86 15.68 -
Jun 4, 2024 15.79 15.79 15.79 15.79 15.61 -
Jun 3, 2024 15.75 15.75 15.75 15.75 15.57 -
May 31, 2024 15.88 15.88 15.88 15.88 15.70 -
May 30, 2024 15.62 15.62 15.62 15.62 15.44 -
May 29, 2024 15.56 15.56 15.56 15.56 15.38 -
May 28, 2024 15.72 15.72 15.72 15.72 15.54 -
May 24, 2024 15.68 15.68 15.68 15.68 15.50 -
May 23, 2024 0.20 Dividend
May 23, 2024 15.64 15.64 15.64 15.64 15.46 -
May 22, 2024 16.03 16.03 16.03 16.03 15.65 -
May 21, 2024 16.29 16.29 16.29 16.29 15.90 -
May 20, 2024 16.30 16.30 16.30 16.30 15.91 -
May 17, 2024 16.22 16.22 16.22 16.22 15.83 -
May 16, 2024 16.10 16.10 16.10 16.10 15.72 -
May 15, 2024 16.08 16.08 16.08 16.08 15.70 -
May 14, 2024 16.06 16.06 16.06 16.06 15.68 -
May 13, 2024 15.91 15.91 15.91 15.91 15.53 -
May 10, 2024 15.96 15.96 15.96 15.96 15.58 -
May 9, 2024 15.96 15.96 15.96 15.96 15.58 -
May 8, 2024 15.85 15.85 15.85 15.85 15.47 -
May 7, 2024 15.78 15.78 15.78 15.78 15.41 -
May 6, 2024 15.74 15.74 15.74 15.74 15.37 -
May 3, 2024 15.66 15.66 15.66 15.66 15.29 -
May 2, 2024 15.61 15.61 15.61 15.61 15.24 -
May 1, 2024 15.41 15.41 15.41 15.41 15.04 -
Apr 30, 2024 15.61 15.61 15.61 15.61 15.24 -
Apr 29, 2024 15.91 15.91 15.91 15.91 15.53 -
Apr 26, 2024 15.82 15.82 15.82 15.82 15.44 -
Apr 25, 2024 15.85 15.85 15.85 15.85 15.47 -
Apr 24, 2024 15.78 15.78 15.78 15.78 15.41 -
Apr 23, 2024 15.70 15.70 15.70 15.70 15.33 -
Apr 22, 2024 15.63 15.63 15.63 15.63 15.26 -
Apr 19, 2024 15.56 15.56 15.56 15.56 15.19 -
Apr 18, 2024 15.30 15.30 15.30 15.30 14.94 -
Apr 17, 2024 15.18 15.18 15.18 15.18 14.82 -
Apr 16, 2024 15.12 15.12 15.12 15.12 14.76 -
Apr 15, 2024 15.25 15.25 15.25 15.25 14.89 -
Apr 12, 2024 15.42 15.42 15.42 15.42 15.05 -
Apr 11, 2024 15.59 15.59 15.59 15.59 15.22 -
Apr 10, 2024 15.60 15.60 15.60 15.60 15.23 -
Apr 9, 2024 15.71 15.71 15.71 15.71 15.34 -
Apr 8, 2024 15.74 15.74 15.74 15.74 15.37 -
Apr 5, 2024 15.74 15.74 15.74 15.74 15.37 -
Apr 4, 2024 15.71 15.71 15.71 15.71 15.34 -
Apr 3, 2024 15.82 15.82 15.82 15.82 15.44 -
Apr 2, 2024 15.71 15.71 15.71 15.71 15.34 -
Apr 1, 2024 15.63 15.63 15.63 15.63 15.26 -
Mar 28, 2024 15.65 15.65 15.65 15.65 15.28 -
Mar 27, 2024 15.50 15.50 15.50 15.50 15.13 -
Mar 26, 2024 15.37 15.37 15.37 15.37 15.01 -
Mar 25, 2024 15.41 15.41 15.41 15.41 15.04 -
Mar 22, 2024 15.37 15.37 15.37 15.37 15.01 -
Mar 21, 2024 15.42 15.42 15.42 15.42 15.05 -
Mar 20, 2024 15.36 15.36 15.36 15.36 15.00 -
Mar 19, 2024 15.30 15.30 15.30 15.30 14.94 -
Mar 18, 2024 15.18 15.18 15.18 15.18 14.82 -
Mar 15, 2024 15.12 15.12 15.12 15.12 14.76 -
Mar 14, 2024 15.05 15.05 15.05 15.05 14.69 -
Mar 13, 2024 15.17 15.17 15.17 15.17 14.81 -
Mar 12, 2024 15.14 15.14 15.14 15.14 14.78 -
Mar 11, 2024 15.09 15.09 15.09 15.09 14.73 -
Mar 8, 2024 15.00 15.00 15.00 15.00 14.64 -
Mar 7, 2024 15.03 15.03 15.03 15.03 14.67 -
Mar 6, 2024 15.00 15.00 15.00 15.00 14.64 -
Mar 5, 2024 14.88 14.88 14.88 14.88 14.53 -
Mar 4, 2024 14.78 14.78 14.78 14.78 14.43 -
Mar 1, 2024 14.76 14.76 14.76 14.76 14.41 -
Feb 29, 2024 14.61 14.61 14.61 14.61 14.26 -
Feb 28, 2024 14.49 14.49 14.49 14.49 14.15 -
Feb 27, 2024 14.55 14.55 14.55 14.55 14.20 -
Feb 26, 2024 14.52 14.52 14.52 14.52 14.18 -
Feb 23, 2024 14.62 14.62 14.62 14.62 14.27 -
Feb 22, 2024 0.20 Dividend
Feb 22, 2024 14.65 14.65 14.65 14.65 14.30 -
Feb 21, 2024 14.83 14.83 14.83 14.83 14.28 -
Feb 20, 2024 14.64 14.64 14.64 14.64 14.10 -
Feb 16, 2024 14.60 14.60 14.60 14.60 14.06 -
Feb 15, 2024 14.43 14.43 14.43 14.43 13.90 -
Feb 14, 2024 14.05 14.05 14.05 14.05 13.53 -
Feb 13, 2024 14.08 14.08 14.08 14.08 13.56 -
Feb 12, 2024 14.25 14.25 14.25 14.25 13.73 -
Feb 9, 2024 14.07 14.07 14.07 14.07 13.55 -
Feb 8, 2024 14.09 14.09 14.09 14.09 13.57 -
Feb 7, 2024 14.08 14.08 14.08 14.08 13.56 -
Feb 6, 2024 14.05 14.05 14.05 14.05 13.53 -
Feb 5, 2024 14.07 14.07 14.07 14.07 13.55 -
Feb 2, 2024 14.20 14.20 14.20 14.20 13.68 -
Feb 1, 2024 14.32 14.32 14.32 14.32 13.79 -
Jan 31, 2024 14.24 14.24 14.24 14.24 13.72 -
Jan 30, 2024 14.46 14.46 14.46 14.46 13.93 -
Jan 29, 2024 14.41 14.41 14.41 14.41 13.88 -
Jan 26, 2024 14.40 14.40 14.40 14.40 13.87 -
Jan 25, 2024 14.27 14.27 14.27 14.27 13.75 -
Jan 24, 2024 14.10 14.10 14.10 14.10 13.58 -
Jan 23, 2024 14.07 14.07 14.07 14.07 13.55 -
Jan 22, 2024 14.09 14.09 14.09 14.09 13.57 -
Jan 19, 2024 13.96 13.96 13.96 13.96 13.45 -
Jan 18, 2024 13.98 13.98 13.98 13.98 13.47 -
Jan 17, 2024 13.95 13.95 13.95 13.95 13.44 -
Jan 16, 2024 14.12 14.12 14.12 14.12 13.60 -
Jan 12, 2024 14.26 14.26 14.26 14.26 13.74 -
Jan 11, 2024 14.17 14.17 14.17 14.17 13.65 -
Jan 10, 2024 14.24 14.24 14.24 14.24 13.72 -
Jan 9, 2024 14.23 14.23 14.23 14.23 13.71 -
Jan 8, 2024 14.29 14.29 14.29 14.29 13.76 -
Jan 5, 2024 14.31 14.31 14.31 14.31 13.78 -
Jan 4, 2024 14.28 14.28 14.28 14.28 13.75 -
Jan 3, 2024 14.37 14.37 14.37 14.37 13.84 -
Jan 2, 2024 14.27 14.27 14.27 14.27 13.75 -
Dec 29, 2023 14.22 14.22 14.22 14.22 13.70 -
Dec 28, 2023 0.16 Dividend
Dec 28, 2023 14.20 14.20 14.20 14.20 13.68 -
Dec 27, 2023 14.42 14.42 14.42 14.42 13.74 -
Dec 26, 2023 14.44 14.44 14.44 14.44 13.76 -
Dec 22, 2023 14.37 14.37 14.37 14.37 13.69 -
Dec 21, 2023 14.33 14.33 14.33 14.33 13.65 -
Dec 20, 2023 14.21 14.21 14.21 14.21 13.54 -
Dec 19, 2023 14.32 14.32 14.32 14.32 13.64 -
Dec 18, 2023 14.24 14.24 14.24 14.24 13.57 -
Dec 15, 2023 14.14 14.14 14.14 14.14 13.47 -
Dec 14, 2023 14.27 14.27 14.27 14.27 13.59 -
Dec 13, 2023 14.15 14.15 14.15 14.15 13.48 -
Dec 12, 2023 13.96 13.96 13.96 13.96 13.30 -
Dec 11, 2023 14.13 14.13 14.13 14.13 13.46 -
Dec 8, 2023 14.26 14.26 14.26 14.26 13.58 -
Dec 7, 2023 14.12 14.12 14.12 14.12 13.45 -
Dec 6, 2023 14.23 14.23 14.23 14.23 13.56 -
Dec 5, 2023 14.36 14.36 14.36 14.36 13.68 -
Dec 4, 2023 14.57 14.57 14.57 14.57 13.88 -
Dec 1, 2023 14.66 14.66 14.66 14.66 13.97 -
Nov 30, 2023 14.54 14.54 14.54 14.54 13.85 -
Nov 29, 2023 14.32 14.32 14.32 14.32 13.64 -
Nov 28, 2023 0.12 Dividend
Nov 28, 2023 14.25 14.25 14.25 14.25 13.57 -
Nov 27, 2023 14.37 14.37 14.37 14.37 13.58 -
Nov 24, 2023 14.40 14.40 14.40 14.40 13.61 -
Nov 22, 2023 14.31 14.31 14.31 14.31 13.52 -
Nov 21, 2023 14.26 14.26 14.26 14.26 13.48 -
Nov 20, 2023 14.19 14.19 14.19 14.19 13.41 -
Nov 17, 2023 14.16 14.16 14.16 14.16 13.38 -
Nov 16, 2023 13.92 13.92 13.92 13.92 13.15 -
Nov 15, 2023 14.08 14.08 14.08 14.08 13.31 -
Nov 14, 2023 14.06 14.06 14.06 14.06 13.29 -
Nov 13, 2023 13.89 13.89 13.89 13.89 13.13 -
Nov 10, 2023 13.83 13.83 13.83 13.83 13.07 -
Nov 9, 2023 13.77 13.77 13.77 13.77 13.01 -
Nov 8, 2023 13.80 13.80 13.80 13.80 13.04 -
Nov 7, 2023 13.95 13.95 13.95 13.95 13.18 -
Nov 6, 2023 14.12 14.12 14.12 14.12 13.34 -
Nov 3, 2023 14.24 14.24 14.24 14.24 13.46 -
Nov 2, 2023 14.26 14.26 14.26 14.26 13.48 -
Nov 1, 2023 13.75 13.75 13.75 13.75 12.99 -
Oct 31, 2023 13.67 13.67 13.67 13.67 12.92 -
Oct 30, 2023 13.62 13.62 13.62 13.62 12.87 -
Oct 27, 2023 13.59 13.59 13.59 13.59 12.84 -
Oct 26, 2023 13.75 13.75 13.75 13.75 12.99 -
Oct 25, 2023 13.77 13.77 13.77 13.77 13.01 -
Oct 24, 2023 13.79 13.79 13.79 13.79 13.03 -
Oct 23, 2023 13.83 13.83 13.83 13.83 13.07 -

Related Tickers