Nasdaq - Delayed Quote
USD
Tortoise Energy Infrastructure TR A (TORTX)
24.21
+0.52
(+2.20%)
As of 8:10:26 AM EDT. Market Open.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
24.21
24.21
24.21
24.21
24.21
-
Oct 28, 2026
23.69
23.69
23.69
23.69
23.69
-
Oct 27, 2026
23.62
23.62
23.62
23.62
23.62
-
Oct 26, 2026
23.59
23.59
23.59
23.59
23.59
-
Oct 23, 2026
23.52
23.52
23.52
23.52
23.52
-
Oct 22, 2026
22.96
22.96
22.96
22.96
22.96
-
Oct 21, 2026
23.16
23.16
23.16
23.16
23.16
-
Oct 20, 2026
22.90
22.90
22.90
22.90
22.90
-
Oct 19, 2026
22.90
22.90
22.90
22.90
22.90
-
Oct 16, 2026
23.10
23.10
23.10
23.10
23.10
-
Oct 15, 2026
22.44
22.44
22.44
22.44
22.44
-
Oct 14, 2026
22.90
22.90
22.90
22.90
22.90
-
Oct 13, 2026
23.19
23.19
23.19
23.19
23.19
-
Oct 12, 2026
22.95
22.95
22.95
22.95
22.95
-
Oct 9, 2026
22.77
22.77
22.77
22.77
22.77
-
Oct 8, 2026
22.87
22.87
22.87
22.87
22.87
-
Oct 7, 2026
22.56
22.56
22.56
22.56
22.56
-
Oct 6, 2026
22.87
22.87
22.87
22.87
22.87
-
Oct 5, 2026
22.66
22.66
22.66
22.66
22.66
-
Oct 2, 2026
22.39
22.39
22.39
22.39
22.39
-
Oct 1, 2026
22.21
22.21
22.21
22.21
22.21
-
Sep 30, 2026
21.94
21.94
21.94
21.94
21.94
-
Sep 29, 2026
22.08
22.08
22.08
22.08
22.08
-
Sep 28, 2026
22.36
22.36
22.36
22.36
22.36
-
Sep 25, 2026
22.35
22.35
22.35
22.35
22.35
-
Sep 24, 2026
22.75
22.75
22.75
22.75
22.75
-
Sep 23, 2026
22.83
22.83
22.83
22.83
22.83
-
Sep 22, 2026
22.80
22.80
22.80
22.80
22.80
-
Sep 21, 2026
23.11
23.11
23.11
23.11
23.11
-
Sep 18, 2026
23.32
23.32
23.32
23.32
23.32
-
Sep 17, 2026
23.23
23.23
23.23
23.23
23.23
-
Sep 16, 2026
23.11
23.11
23.11
23.11
23.11
-
Sep 15, 2026
23.33
23.33
23.33
23.33
23.33
-
Sep 14, 2026
23.48
23.48
23.48
23.48
23.48
-
Sep 11, 2026
23.72
23.72
23.72
23.72
23.72
-
Sep 10, 2026
23.75
23.75
23.75
23.75
23.75
-
Sep 9, 2026
23.96
23.96
23.96
23.96
23.96
-
Sep 8, 2026
24.00
24.00
24.00
24.00
24.00
-
Sep 4, 2026
23.90
23.90
23.90
23.90
23.90
-
Sep 3, 2026
23.93
23.93
23.93
23.93
23.93
-
Sep 2, 2026
24.07
24.07
24.07
24.07
24.07
-
Sep 1, 2026
24.14
24.14
24.14
24.14
24.14
-
Aug 31, 2026
24.02
24.02
24.02
24.02
24.02
-
Aug 28, 2026
23.70
23.70
23.70
23.70
23.70
-
Aug 27, 2026
23.80
23.80
23.80
23.80
23.80
-
Aug 26, 2026
23.95
23.95
23.95
23.95
23.95
-
Aug 25, 2026
23.36
23.36
23.36
23.36
23.36
-
Aug 24, 2026
23.55
23.55
23.55
23.55
23.55
-
Aug 21, 2026
23.52
23.52
23.52
23.52
23.52
-
Aug 20, 2026
0.182
Distribution
Fund distributions shown include income and capital gains
Aug 20, 2026
23.73
23.73
23.73
23.73
23.73
-
Aug 19, 2026
23.79
23.79
23.79
23.79
23.61
-
Aug 18, 2026
24.10
24.10
24.10
24.10
23.92
-
Aug 17, 2026
23.58
23.58
23.58
23.58
23.40
-
Aug 14, 2026
23.79
23.79
23.79
23.79
23.61
-
Aug 13, 2026
23.33
23.33
23.33
23.33
23.15
-
Aug 12, 2026
23.43
23.43
23.43
23.43
23.25
-
Aug 11, 2026
23.24
23.24
23.24
23.24
23.06
-
Aug 10, 2026
23.20
23.20
23.20
23.20
23.02
-
Aug 7, 2026
22.69
22.69
22.69
22.69
22.52
-
Aug 6, 2026
23.12
23.12
23.12
23.12
22.94
-
Aug 5, 2026
22.72
22.72
22.72
22.72
22.55
-
Aug 4, 2026
23.01
23.01
23.01
23.01
22.83
-
Aug 3, 2026
23.08
23.08
23.08
23.08
22.90
-
Jul 31, 2026
23.34
23.34
23.34
23.34
23.16
-
Jul 30, 2026
23.19
23.19
23.19
23.19
23.01
-
Jul 29, 2026
23.13
23.13
23.13
23.13
22.95
-
Jul 28, 2026
22.98
22.98
22.98
22.98
22.80
-
Jul 27, 2026
23.10
23.10
23.10
23.10
22.92
-
Jul 24, 2026
23.89
23.89
23.89
23.89
23.71
-
Jul 23, 2026
24.03
24.03
24.03
24.03
23.85
-
Jul 22, 2026
23.84
23.84
23.84
23.84
23.66
-
Jul 21, 2026
23.54
23.54
23.54
23.54
23.36
-
Jul 20, 2026
23.69
23.69
23.69
23.69
23.51
-
Jul 17, 2026
23.66
23.66
23.66
23.66
23.48
-
Jul 16, 2026
23.58
23.58
23.58
23.58
23.40
-
Jul 15, 2026
23.34
23.34
23.34
23.34
23.16
-
Jul 14, 2026
23.60
23.60
23.60
23.60
23.42
-
Jul 13, 2026
23.49
23.49
23.49
23.49
23.31
-
Jul 10, 2026
23.08
23.08
23.08
23.08
22.90
-
Jul 9, 2026
23.20
23.20
23.20
23.20
23.02
-
Jul 8, 2026
23.37
23.37
23.37
23.37
23.19
-
Jul 7, 2026
23.15
23.15
23.15
23.15
22.97
-
Jul 6, 2026
22.52
22.52
22.52
22.52
22.35
-
Jul 2, 2026
22.56
22.56
22.56
22.56
22.39
-
Jul 1, 2026
22.38
22.38
22.38
22.38
22.21
-
Jun 30, 2026
22.62
22.62
22.62
22.62
22.45
-
Jun 29, 2026
22.78
22.78
22.78
22.78
22.61
-
Jun 26, 2026
22.97
22.97
22.97
22.97
22.79
-
Jun 25, 2026
22.85
22.85
22.85
22.85
22.68
-
Jun 24, 2026
22.46
22.46
22.46
22.46
22.29
-
Jun 23, 2026
22.74
22.74
22.74
22.74
22.57
-
Jun 22, 2026
22.41
22.41
22.41
22.41
22.24
-
Jun 18, 2026
22.15
22.15
22.15
22.15
21.98
-
Jun 17, 2026
22.14
22.14
22.14
22.14
21.97
-
Jun 16, 2026
22.25
22.25
22.25
22.25
22.08
-
Jun 15, 2026
22.40
22.40
22.40
22.40
22.23
-
Jun 12, 2026
22.84
22.84
22.84
22.84
22.67
-
Jun 11, 2026
22.66
22.66
22.66
22.66
22.49
-
Jun 10, 2026
22.83
22.83
22.83
22.83
22.66
-
Jun 9, 2026
22.52
22.52
22.52
22.52
22.35
-
Jun 8, 2026
22.59
22.59
22.59
22.59
22.42
-
Jun 5, 2026
22.70
22.70
22.70
22.70
22.53
-
Jun 4, 2026
22.89
22.89
22.89
22.89
22.71
-
Jun 3, 2026
22.58
22.58
22.58
22.58
22.41
-
Jun 2, 2026
22.60
22.60
22.60
22.60
22.43
-
Jun 1, 2026
22.23
22.23
22.23
22.23
22.06
-
May 29, 2026
22.12
22.12
22.12
22.12
21.95
-
May 28, 2026
22.54
22.54
22.54
22.54
22.37
-
May 27, 2026
22.71
22.71
22.71
22.71
22.54
-
May 26, 2026
23.17
23.17
23.17
23.17
22.99
-
May 22, 2026
23.71
23.71
23.71
23.71
23.53
-
May 21, 2026
0.177
Distribution
Fund distributions shown include income and capital gains
May 21, 2026
23.44
23.44
23.44
23.44
23.26
-
May 20, 2026
23.65
23.65
23.65
23.65
23.29
-
May 19, 2026
23.94
23.94
23.94
23.94
23.58
-
May 18, 2026
23.72
23.72
23.72
23.72
23.36
-
May 15, 2026
23.49
23.49
23.49
23.49
23.14
-
May 14, 2026
23.37
23.37
23.37
23.37
23.02
-
May 13, 2026
22.97
22.97
22.97
22.97
22.62
-
May 12, 2026
22.83
22.83
22.83
22.83
22.49
-
May 11, 2026
22.62
22.62
22.62
22.62
22.28
-
May 8, 2026
22.24
22.24
22.24
22.24
21.90
-
May 7, 2026
22.49
22.49
22.49
22.49
22.15
-
May 6, 2026
22.54
22.54
22.54
22.54
22.20
-
May 5, 2026
23.11
23.11
23.11
23.11
22.76
-
May 4, 2026
23.22
23.22
23.22
23.22
22.87
-
May 1, 2026
23.03
23.03
23.03
23.03
22.68
-
Apr 30, 2026
23.29
23.29
23.29
23.29
22.94
-
Apr 29, 2026
22.64
22.64
22.64
22.64
22.30
-
Apr 28, 2026
22.41
22.41
22.41
22.41
22.07
-
Apr 27, 2026
22.02
22.02
22.02
22.02
21.69
-
Apr 24, 2026
22.03
22.03
22.03
22.03
21.70
-
Apr 23, 2026
21.97
21.97
21.97
21.97
21.64
-
Apr 22, 2026
21.81
21.81
21.81
21.81
21.48
-
Apr 21, 2026
21.63
21.63
21.63
21.63
21.30
-
Apr 20, 2026
21.63
21.63
21.63
21.63
21.30
-
Apr 17, 2026
21.71
21.71
21.71
21.71
21.38
-
Apr 16, 2026
21.87
21.87
21.87
21.87
21.54
-
Apr 15, 2026
21.75
21.75
21.75
21.75
21.42
-
Apr 14, 2026
21.87
21.87
21.87
21.87
21.54
-
Apr 13, 2026
22.08
22.08
22.08
22.08
21.75
-
Apr 10, 2026
22.35
22.35
22.35
22.35
22.01
-
Apr 9, 2026
22.40
22.40
22.40
22.40
22.06
-
Apr 8, 2026
22.47
22.47
22.47
22.47
22.13
-
Apr 7, 2026
22.74
22.74
22.74
22.74
22.40
-
Apr 6, 2026
22.50
22.50
22.50
22.50
22.16
-
Apr 2, 2026
22.50
22.50
22.50
22.50
22.16
-
Apr 1, 2026
22.34
22.34
22.34
22.34
22.00
-
Mar 31, 2026
22.74
22.74
22.74
22.74
22.40
-
Mar 30, 2026
22.95
22.95
22.95
22.95
22.60
-
Mar 27, 2026
23.13
23.13
23.13
23.13
22.78
-
Mar 26, 2026
23.16
23.16
23.16
23.16
22.81
-
Mar 25, 2026
22.96
22.96
22.96
22.96
22.61
-
Mar 24, 2026
23.04
23.04
23.04
23.04
22.69
-
Mar 23, 2026
22.78
22.78
22.78
22.78
22.44
-
Mar 20, 2026
22.49
22.49
22.49
22.49
22.15
-
Mar 19, 2026
22.69
22.69
22.69
22.69
22.35
-
Mar 18, 2026
22.23
22.23
22.23
22.23
21.89
-
Mar 17, 2026
22.37
22.37
22.37
22.37
22.03
-
Mar 16, 2026
22.32
22.32
22.32
22.32
21.98
-
Mar 13, 2026
22.30
22.30
22.30
22.30
21.96
-
Mar 12, 2026
22.18
22.18
22.18
22.18
21.85
-
Mar 11, 2026
22.29
22.29
22.29
22.29
21.95
-
Mar 10, 2026
22.06
22.06
22.06
22.06
21.73
-
Mar 9, 2026
22.25
22.25
22.25
22.25
21.91
-
Mar 6, 2026
22.43
22.43
22.43
22.43
22.09
-
Mar 5, 2026
22.39
22.39
22.39
22.39
22.05
-
Mar 4, 2026
22.49
22.49
22.49
22.49
22.15
-
Mar 3, 2026
22.46
22.46
22.46
22.46
22.12
-
Mar 2, 2026
22.52
22.52
22.52
22.52
22.18
-
Feb 27, 2026
22.09
22.09
22.09
22.09
21.76
-
Feb 26, 2026
21.92
21.92
21.92
21.92
21.59
-
Feb 25, 2026
21.74
21.74
21.74
21.74
21.41
-
Feb 24, 2026
21.79
21.79
21.79
21.79
21.46
-
Feb 23, 2026
21.84
21.84
21.84
21.84
21.51
-
Feb 20, 2026
21.78
21.78
21.78
21.78
21.45
-
Feb 19, 2026
0.198
Distribution
Fund distributions shown include income and capital gains
Feb 19, 2026
21.57
21.57
21.57
21.57
21.24
-
Feb 18, 2026
21.76
21.76
21.76
21.76
21.24
-
Feb 17, 2026
21.73
21.73
21.73
21.73
21.21
-
Feb 13, 2026
21.85
21.85
21.85
21.85
21.32
-
Feb 12, 2026
21.35
21.35
21.35
21.35
20.84
-
Feb 11, 2026
21.36
21.36
21.36
21.36
20.85
-
Feb 10, 2026
21.05
21.05
21.05
21.05
20.54
-
Feb 9, 2026
20.96
20.96
20.96
20.96
20.46
-
Feb 6, 2026
20.73
20.73
20.73
20.73
20.23
-
Feb 5, 2026
20.60
20.60
20.60
20.60
20.10
-
Feb 4, 2026
20.52
20.52
20.52
20.52
20.03
-
Feb 3, 2026
20.45
20.45
20.45
20.45
19.96
-
Feb 2, 2026
20.04
20.04
20.04
20.04
19.56
-
Jan 30, 2026
20.30
20.30
20.30
20.30
19.81
-
Jan 29, 2026
20.34
20.34
20.34
20.34
19.85
-
Jan 28, 2026
20.17
20.17
20.17
20.17
19.69
-
Jan 27, 2026
19.91
19.91
19.91
19.91
19.43
-
Jan 26, 2026
19.72
19.72
19.72
19.72
19.25
-
Jan 23, 2026
19.77
19.77
19.77
19.77
19.29
-
Jan 22, 2026
19.68
19.68
19.68
19.68
19.21
-
Jan 21, 2026
19.47
19.47
19.47
19.47
19.00
-
Jan 20, 2026
19.26
19.26
19.26
19.26
18.80
-
Jan 16, 2026
19.40
19.40
19.40
19.40
18.93
-
Jan 15, 2026
19.13
19.13
19.13
19.13
18.67
-
Jan 14, 2026
19.15
19.15
19.15
19.15
18.69
-
Jan 13, 2026
18.98
18.98
18.98
18.98
18.52
-
Jan 12, 2026
18.72
18.72
18.72
18.72
18.27
-
Jan 9, 2026
18.69
18.69
18.69
18.69
18.24
-
Jan 8, 2026
18.65
18.65
18.65
18.65
18.20
-
Jan 7, 2026
18.48
18.48
18.48
18.48
18.04
-
Jan 6, 2026
18.50
18.50
18.50
18.50
18.06
-
Jan 5, 2026
18.92
18.92
18.92
18.92
18.47
-
Jan 2, 2026
19.07
19.07
19.07
19.07
18.61
-
Dec 31, 2025
0.128
Distribution
Fund distributions shown include income and capital gains
Dec 31, 2025
18.87
18.87
18.87
18.87
18.42
-
Dec 30, 2025
19.06
19.06
19.06
19.06
18.48
-
Dec 29, 2025
18.96
18.96
18.96
18.96
18.38
-
Dec 26, 2025
18.88
18.88
18.88
18.88
18.30
-
Dec 24, 2025
18.94
18.94
18.94
18.94
18.36
-
Dec 23, 2025
18.99
18.99
18.99
18.99
18.41
-
Dec 22, 2025
18.78
18.78
18.78
18.78
18.21
-
Dec 19, 2025
18.64
18.64
18.64
18.64
18.07
-
Dec 18, 2025
18.60
18.60
18.60
18.60
18.03
-
Dec 17, 2025
18.77
18.77
18.77
18.77
18.20
-
Dec 16, 2025
18.59
18.59
18.59
18.59
18.02
-
Dec 15, 2025
18.93
18.93
18.93
18.93
18.35
-
Dec 12, 2025
18.95
18.95
18.95
18.95
18.37
-
Dec 11, 2025
18.94
18.94
18.94
18.94
18.36
-
Dec 10, 2025
18.91
18.91
18.91
18.91
18.33
-
Dec 9, 2025
19.09
19.09
19.09
19.09
18.51
-
Dec 8, 2025
19.17
19.17
19.17
19.17
18.58
-
Dec 5, 2025
19.32
19.32
19.32
19.32
18.73
-
Dec 4, 2025
19.33
19.33
19.33
19.33
18.74
-
Dec 3, 2025
19.08
19.08
19.08
19.08
18.50
-
Dec 2, 2025
18.89
18.89
18.89
18.89
18.31
-
Dec 1, 2025
19.15
19.15
19.15
19.15
18.56
-
Nov 28, 2025
19.09
19.09
19.09
19.09
18.51
-
Nov 26, 2025
18.84
18.84
18.84
18.84
18.26
-
Nov 25, 2025
0.198
Distribution
Fund distributions shown include income and capital gains
Nov 25, 2025
18.70
18.70
18.70
18.70
18.13
-
Nov 24, 2025
18.86
18.86
18.86
18.86
18.09
-
Nov 21, 2025
18.94
18.94
18.94
18.94
18.17
-
Nov 20, 2025
18.91
18.91
18.91
18.91
18.14
-
Nov 19, 2025
18.95
18.95
18.95
18.95
18.18
-
Nov 18, 2025
18.95
18.95
18.95
18.95
18.18
-
Nov 17, 2025
18.95
18.95
18.95
18.95
18.18
-
Nov 14, 2025
19.14
19.14
19.14
19.14
18.36
-
Nov 13, 2025
18.82
18.82
18.82
18.82
18.05
-
Nov 12, 2025
18.92
18.92
18.92
18.92
18.15
-
Nov 11, 2025
18.90
18.90
18.90
18.90
18.13
-
Nov 10, 2025
18.80
18.80
18.80
18.80
18.03
-
Nov 7, 2025
18.64
18.64
18.64
18.64
17.88
-
Nov 6, 2025
18.43
18.43
18.43
18.43
17.68
-
Nov 5, 2025
18.28
18.28
18.28
18.28
17.53
-
Nov 4, 2025
18.07
18.07
18.07
18.07
17.33
-
Nov 3, 2025
18.27
18.27
18.27
18.27
17.53
-
Oct 31, 2025
18.23
18.23
18.23
18.23
17.49
-
Oct 30, 2025
18.21
18.21
18.21
18.21
17.47
-
