Nasdaq - Delayed Quote
USD
Tortoise Energy Infrastructure TR Ins (TORIX)
24.12
+0.07
(+0.29%)
As of 8:10:25 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 28, 2026
24.12
24.12
24.12
24.12
24.12
-
Oct 27, 2026
24.05
24.05
24.05
24.05
24.05
-
Oct 26, 2026
24.03
24.03
24.03
24.03
24.03
-
Oct 23, 2026
23.95
23.95
23.95
23.95
23.95
-
Oct 22, 2026
23.38
23.38
23.38
23.38
23.38
-
Oct 21, 2026
23.59
23.59
23.59
23.59
23.59
-
Oct 20, 2026
23.32
23.32
23.32
23.32
23.32
-
Oct 19, 2026
23.33
23.33
23.33
23.33
23.33
-
Oct 16, 2026
23.52
23.52
23.52
23.52
23.52
-
Oct 15, 2026
22.85
22.85
22.85
22.85
22.85
-
Oct 14, 2026
23.32
23.32
23.32
23.32
23.32
-
Oct 13, 2026
23.61
23.61
23.61
23.61
23.61
-
Oct 12, 2026
23.37
23.37
23.37
23.37
23.37
-
Oct 9, 2026
23.19
23.19
23.19
23.19
23.19
-
Oct 8, 2026
23.28
23.28
23.28
23.28
23.28
-
Oct 7, 2026
22.98
22.98
22.98
22.98
22.98
-
Oct 6, 2026
23.29
23.29
23.29
23.29
23.29
-
Oct 5, 2026
23.08
23.08
23.08
23.08
23.08
-
Oct 2, 2026
22.80
22.80
22.80
22.80
22.80
-
Oct 1, 2026
22.61
22.61
22.61
22.61
22.61
-
Sep 30, 2026
22.34
22.34
22.34
22.34
22.34
-
Sep 29, 2026
22.49
22.49
22.49
22.49
22.49
-
Sep 28, 2026
22.76
22.76
22.76
22.76
22.76
-
Sep 25, 2026
22.76
22.76
22.76
22.76
22.76
-
Sep 24, 2026
23.16
23.16
23.16
23.16
23.16
-
Sep 23, 2026
23.24
23.24
23.24
23.24
23.24
-
Sep 22, 2026
23.22
23.22
23.22
23.22
23.22
-
Sep 21, 2026
23.54
23.54
23.54
23.54
23.54
-
Sep 18, 2026
23.74
23.74
23.74
23.74
23.74
-
Sep 17, 2026
23.65
23.65
23.65
23.65
23.65
-
Sep 16, 2026
23.53
23.53
23.53
23.53
23.53
-
Sep 15, 2026
23.75
23.75
23.75
23.75
23.75
-
Sep 14, 2026
23.91
23.91
23.91
23.91
23.91
-
Sep 11, 2026
24.15
24.15
24.15
24.15
24.15
-
Sep 10, 2026
24.18
24.18
24.18
24.18
24.18
-
Sep 9, 2026
24.39
24.39
24.39
24.39
24.39
-
Sep 8, 2026
24.43
24.43
24.43
24.43
24.43
-
Sep 4, 2026
24.33
24.33
24.33
24.33
24.33
-
Sep 3, 2026
24.36
24.36
24.36
24.36
24.36
-
Sep 2, 2026
24.50
24.50
24.50
24.50
24.50
-
Sep 1, 2026
24.57
24.57
24.57
24.57
24.57
-
Aug 31, 2026
24.45
24.45
24.45
24.45
24.45
-
Aug 28, 2026
24.12
24.12
24.12
24.12
24.12
-
Aug 27, 2026
24.23
24.23
24.23
24.23
24.23
-
Aug 26, 2026
24.38
24.38
24.38
24.38
24.38
-
Aug 25, 2026
23.78
23.78
23.78
23.78
23.78
-
Aug 24, 2026
23.97
23.97
23.97
23.97
23.97
-
Aug 21, 2026
23.94
23.94
23.94
23.94
23.94
-
Aug 20, 2026
0.198
Distribution
Fund distributions shown include income and capital gains
Aug 20, 2026
24.16
24.16
24.16
24.16
24.16
-
Aug 19, 2026
24.23
24.23
24.23
24.23
24.03
-
Aug 18, 2026
24.55
24.55
24.55
24.55
24.35
-
Aug 17, 2026
24.02
24.02
24.02
24.02
23.82
-
Aug 14, 2026
24.23
24.23
24.23
24.23
24.03
-
Aug 13, 2026
23.76
23.76
23.76
23.76
23.57
-
Aug 12, 2026
23.86
23.86
23.86
23.86
23.67
-
Aug 11, 2026
23.66
23.66
23.66
23.66
23.47
-
Aug 10, 2026
23.62
23.62
23.62
23.62
23.43
-
Aug 7, 2026
23.11
23.11
23.11
23.11
22.92
-
Aug 6, 2026
23.54
23.54
23.54
23.54
23.35
-
Aug 5, 2026
23.14
23.14
23.14
23.14
22.95
-
Aug 4, 2026
23.43
23.43
23.43
23.43
23.24
-
Aug 3, 2026
23.50
23.50
23.50
23.50
23.31
-
Jul 31, 2026
23.77
23.77
23.77
23.77
23.58
-
Jul 30, 2026
23.62
23.62
23.62
23.62
23.43
-
Jul 29, 2026
23.55
23.55
23.55
23.55
23.36
-
Jul 28, 2026
23.40
23.40
23.40
23.40
23.21
-
Jul 27, 2026
23.52
23.52
23.52
23.52
23.33
-
Jul 24, 2026
24.33
24.33
24.33
24.33
24.13
-
Jul 23, 2026
24.48
24.48
24.48
24.48
24.28
-
Jul 22, 2026
24.27
24.27
24.27
24.27
24.07
-
Jul 21, 2026
23.97
23.97
23.97
23.97
23.77
-
Jul 20, 2026
24.12
24.12
24.12
24.12
23.92
-
Jul 17, 2026
24.09
24.09
24.09
24.09
23.89
-
Jul 16, 2026
24.01
24.01
24.01
24.01
23.81
-
Jul 15, 2026
23.77
23.77
23.77
23.77
23.58
-
Jul 14, 2026
24.03
24.03
24.03
24.03
23.83
-
Jul 13, 2026
23.91
23.91
23.91
23.91
23.71
-
Jul 10, 2026
23.50
23.50
23.50
23.50
23.31
-
Jul 9, 2026
23.62
23.62
23.62
23.62
23.43
-
Jul 8, 2026
23.79
23.79
23.79
23.79
23.60
-
Jul 7, 2026
23.57
23.57
23.57
23.57
23.38
-
Jul 6, 2026
22.93
22.93
22.93
22.93
22.74
-
Jul 2, 2026
22.97
22.97
22.97
22.97
22.78
-
Jul 1, 2026
22.78
22.78
22.78
22.78
22.59
-
Jun 30, 2026
23.03
23.03
23.03
23.03
22.84
-
Jun 29, 2026
23.19
23.19
23.19
23.19
23.00
-
Jun 26, 2026
23.38
23.38
23.38
23.38
23.19
-
Jun 25, 2026
23.27
23.27
23.27
23.27
23.08
-
Jun 24, 2026
22.87
22.87
22.87
22.87
22.68
-
Jun 23, 2026
23.15
23.15
23.15
23.15
22.96
-
Jun 22, 2026
22.81
22.81
22.81
22.81
22.62
-
Jun 18, 2026
22.56
22.56
22.56
22.56
22.38
-
Jun 17, 2026
22.54
22.54
22.54
22.54
22.36
-
Jun 16, 2026
22.66
22.66
22.66
22.66
22.47
-
Jun 15, 2026
22.80
22.80
22.80
22.80
22.61
-
Jun 12, 2026
23.25
23.25
23.25
23.25
23.06
-
Jun 11, 2026
23.07
23.07
23.07
23.07
22.88
-
Jun 10, 2026
23.24
23.24
23.24
23.24
23.05
-
Jun 9, 2026
22.92
22.92
22.92
22.92
22.73
-
Jun 8, 2026
23.00
23.00
23.00
23.00
22.81
-
Jun 5, 2026
23.11
23.11
23.11
23.11
22.92
-
Jun 4, 2026
23.30
23.30
23.30
23.30
23.11
-
Jun 3, 2026
22.99
22.99
22.99
22.99
22.80
-
Jun 2, 2026
23.01
23.01
23.01
23.01
22.82
-
Jun 1, 2026
22.63
22.63
22.63
22.63
22.45
-
May 29, 2026
22.51
22.51
22.51
22.51
22.33
-
May 28, 2026
22.94
22.94
22.94
22.94
22.75
-
May 27, 2026
23.12
23.12
23.12
23.12
22.93
-
May 26, 2026
23.58
23.58
23.58
23.58
23.39
-
May 22, 2026
24.14
24.14
24.14
24.14
23.94
-
May 21, 2026
0.198
Distribution
Fund distributions shown include income and capital gains
May 21, 2026
23.86
23.86
23.86
23.86
23.67
-
May 20, 2026
24.09
24.09
24.09
24.09
23.70
-
May 19, 2026
24.39
24.39
24.39
24.39
23.99
-
May 18, 2026
24.16
24.16
24.16
24.16
23.77
-
May 15, 2026
23.93
23.93
23.93
23.93
23.54
-
May 14, 2026
23.80
23.80
23.80
23.80
23.41
-
May 13, 2026
23.40
23.40
23.40
23.40
23.02
-
May 12, 2026
23.25
23.25
23.25
23.25
22.87
-
May 11, 2026
23.04
23.04
23.04
23.04
22.66
-
May 8, 2026
22.66
22.66
22.66
22.66
22.29
-
May 7, 2026
22.91
22.91
22.91
22.91
22.54
-
May 6, 2026
22.95
22.95
22.95
22.95
22.58
-
May 5, 2026
23.54
23.54
23.54
23.54
23.16
-
May 4, 2026
23.65
23.65
23.65
23.65
23.26
-
May 1, 2026
23.46
23.46
23.46
23.46
23.08
-
Apr 30, 2026
23.72
23.72
23.72
23.72
23.33
-
Apr 29, 2026
23.06
23.06
23.06
23.06
22.68
-
Apr 28, 2026
22.82
22.82
22.82
22.82
22.45
-
Apr 27, 2026
22.42
22.42
22.42
22.42
22.05
-
Apr 24, 2026
22.43
22.43
22.43
22.43
22.06
-
Apr 23, 2026
22.38
22.38
22.38
22.38
22.01
-
Apr 22, 2026
22.21
22.21
22.21
22.21
21.85
-
Apr 21, 2026
22.02
22.02
22.02
22.02
21.66
-
Apr 20, 2026
22.03
22.03
22.03
22.03
21.67
-
Apr 17, 2026
22.11
22.11
22.11
22.11
21.75
-
Apr 16, 2026
22.28
22.28
22.28
22.28
21.92
-
Apr 15, 2026
22.15
22.15
22.15
22.15
21.79
-
Apr 14, 2026
22.27
22.27
22.27
22.27
21.91
-
Apr 13, 2026
22.48
22.48
22.48
22.48
22.11
-
Apr 10, 2026
22.76
22.76
22.76
22.76
22.39
-
Apr 9, 2026
22.81
22.81
22.81
22.81
22.44
-
Apr 8, 2026
22.88
22.88
22.88
22.88
22.51
-
Apr 7, 2026
23.16
23.16
23.16
23.16
22.78
-
Apr 6, 2026
22.91
22.91
22.91
22.91
22.54
-
Apr 2, 2026
22.91
22.91
22.91
22.91
22.54
-
Apr 1, 2026
22.75
22.75
22.75
22.75
22.38
-
Mar 31, 2026
23.16
23.16
23.16
23.16
22.78
-
Mar 30, 2026
23.37
23.37
23.37
23.37
22.99
-
Mar 27, 2026
23.56
23.56
23.56
23.56
23.18
-
Mar 26, 2026
23.58
23.58
23.58
23.58
23.20
-
Mar 25, 2026
23.38
23.38
23.38
23.38
23.00
-
Mar 24, 2026
23.46
23.46
23.46
23.46
23.08
-
Mar 23, 2026
23.20
23.20
23.20
23.20
22.82
-
Mar 20, 2026
22.90
22.90
22.90
22.90
22.53
-
Mar 19, 2026
23.10
23.10
23.10
23.10
22.72
-
Mar 18, 2026
22.63
22.63
22.63
22.63
22.26
-
Mar 17, 2026
22.77
22.77
22.77
22.77
22.40
-
Mar 16, 2026
22.73
22.73
22.73
22.73
22.36
-
Mar 13, 2026
22.70
22.70
22.70
22.70
22.33
-
Mar 12, 2026
22.58
22.58
22.58
22.58
22.21
-
Mar 11, 2026
22.69
22.69
22.69
22.69
22.32
-
Mar 10, 2026
22.45
22.45
22.45
22.45
22.08
-
Mar 9, 2026
22.65
22.65
22.65
22.65
22.28
-
Mar 6, 2026
22.84
22.84
22.84
22.84
22.47
-
Mar 5, 2026
22.80
22.80
22.80
22.80
22.43
-
Mar 4, 2026
22.89
22.89
22.89
22.89
22.52
-
Mar 3, 2026
22.87
22.87
22.87
22.87
22.50
-
Mar 2, 2026
22.93
22.93
22.93
22.93
22.56
-
Feb 27, 2026
22.49
22.49
22.49
22.49
22.12
-
Feb 26, 2026
22.31
22.31
22.31
22.31
21.95
-
Feb 25, 2026
22.13
22.13
22.13
22.13
21.77
-
Feb 24, 2026
22.18
22.18
22.18
22.18
21.82
-
Feb 23, 2026
22.24
22.24
22.24
22.24
21.88
-
Feb 20, 2026
22.18
22.18
22.18
22.18
21.82
-
Feb 19, 2026
0.198
Distribution
Fund distributions shown include income and capital gains
Feb 19, 2026
21.96
21.96
21.96
21.96
21.60
-
Feb 18, 2026
22.15
22.15
22.15
22.15
21.59
-
Feb 17, 2026
22.11
22.11
22.11
22.11
21.55
-
Feb 13, 2026
22.24
22.24
22.24
22.24
21.68
-
Feb 12, 2026
21.73
21.73
21.73
21.73
21.18
-
Feb 11, 2026
21.74
21.74
21.74
21.74
21.19
-
Feb 10, 2026
21.42
21.42
21.42
21.42
20.88
-
Feb 9, 2026
21.34
21.34
21.34
21.34
20.80
-
Feb 6, 2026
21.10
21.10
21.10
21.10
20.57
-
Feb 5, 2026
20.97
20.97
20.97
20.97
20.44
-
Feb 4, 2026
20.88
20.88
20.88
20.88
20.36
-
Feb 3, 2026
20.81
20.81
20.81
20.81
20.29
-
Feb 2, 2026
20.40
20.40
20.40
20.40
19.89
-
Jan 30, 2026
20.66
20.66
20.66
20.66
20.14
-
Jan 29, 2026
20.70
20.70
20.70
20.70
20.18
-
Jan 28, 2026
20.53
20.53
20.53
20.53
20.01
-
Jan 27, 2026
20.27
20.27
20.27
20.27
19.76
-
Jan 26, 2026
20.06
20.06
20.06
20.06
19.56
-
Jan 23, 2026
20.12
20.12
20.12
20.12
19.61
-
Jan 22, 2026
20.03
20.03
20.03
20.03
19.53
-
Jan 21, 2026
19.81
19.81
19.81
19.81
19.31
-
Jan 20, 2026
19.60
19.60
19.60
19.60
19.11
-
Jan 16, 2026
19.74
19.74
19.74
19.74
19.24
-
Jan 15, 2026
19.46
19.46
19.46
19.46
18.97
-
Jan 14, 2026
19.48
19.48
19.48
19.48
18.99
-
Jan 13, 2026
19.32
19.32
19.32
19.32
18.83
-
Jan 12, 2026
19.05
19.05
19.05
19.05
18.57
-
Jan 9, 2026
19.02
19.02
19.02
19.02
18.54
-
Jan 8, 2026
18.98
18.98
18.98
18.98
18.50
-
Jan 7, 2026
18.80
18.80
18.80
18.80
18.33
-
Jan 6, 2026
18.82
18.82
18.82
18.82
18.35
-
Jan 5, 2026
19.26
19.26
19.26
19.26
18.78
-
Jan 2, 2026
19.40
19.40
19.40
19.40
18.91
-
Dec 31, 2025
0.174
Distribution
Fund distributions shown include income and capital gains
Dec 31, 2025
19.20
19.20
19.20
19.20
18.72
-
Dec 30, 2025
19.43
19.43
19.43
19.43
18.77
-
Dec 29, 2025
19.34
19.34
19.34
19.34
18.69
-
Dec 26, 2025
19.25
19.25
19.25
19.25
18.60
-
Dec 24, 2025
19.31
19.31
19.31
19.31
18.66
-
Dec 23, 2025
19.37
19.37
19.37
19.37
18.71
-
Dec 22, 2025
19.15
19.15
19.15
19.15
18.50
-
Dec 19, 2025
19.01
19.01
19.01
19.01
18.37
-
Dec 18, 2025
18.97
18.97
18.97
18.97
18.33
-
Dec 17, 2025
19.14
19.14
19.14
19.14
18.49
-
Dec 16, 2025
18.95
18.95
18.95
18.95
18.31
-
Dec 15, 2025
19.30
19.30
19.30
19.30
18.65
-
Dec 12, 2025
19.32
19.32
19.32
19.32
18.67
-
Dec 11, 2025
19.32
19.32
19.32
19.32
18.67
-
Dec 10, 2025
19.28
19.28
19.28
19.28
18.63
-
Dec 9, 2025
19.46
19.46
19.46
19.46
18.80
-
Dec 8, 2025
19.55
19.55
19.55
19.55
18.89
-
Dec 5, 2025
19.70
19.70
19.70
19.70
19.03
-
Dec 4, 2025
19.71
19.71
19.71
19.71
19.04
-
Dec 3, 2025
19.45
19.45
19.45
19.45
18.79
-
Dec 2, 2025
19.26
19.26
19.26
19.26
18.61
-
Dec 1, 2025
19.53
19.53
19.53
19.53
18.87
-
Nov 28, 2025
19.46
19.46
19.46
19.46
18.80
-
Nov 26, 2025
19.21
19.21
19.21
19.21
18.56
-
Nov 25, 2025
0.198
Distribution
Fund distributions shown include income and capital gains
Nov 25, 2025
19.07
19.07
19.07
19.07
18.42
-
Nov 24, 2025
19.23
19.23
19.23
19.23
18.39
-
Nov 21, 2025
19.31
19.31
19.31
19.31
18.46
-
Nov 20, 2025
19.27
19.27
19.27
19.27
18.43
-
Nov 19, 2025
19.32
19.32
19.32
19.32
18.47
-
Nov 18, 2025
19.32
19.32
19.32
19.32
18.47
-
Nov 17, 2025
19.32
19.32
19.32
19.32
18.47
-
Nov 14, 2025
19.51
19.51
19.51
19.51
18.66
-
Nov 13, 2025
19.19
19.19
19.19
19.19
18.35
-
Nov 12, 2025
19.29
19.29
19.29
19.29
18.45
-
Nov 11, 2025
19.27
19.27
19.27
19.27
18.43
-
Nov 10, 2025
19.16
19.16
19.16
19.16
18.32
-
Nov 7, 2025
19.00
19.00
19.00
19.00
18.17
-
Nov 6, 2025
18.79
18.79
18.79
18.79
17.97
-
Nov 5, 2025
18.63
18.63
18.63
18.63
17.81
-
Nov 4, 2025
18.42
18.42
18.42
18.42
17.61
-
Nov 3, 2025
18.62
18.62
18.62
18.62
17.80
-
Oct 31, 2025
18.58
18.58
18.58
18.58
17.77
-
Oct 30, 2025
18.56
18.56
18.56
18.56
17.75
-
Oct 29, 2025
18.49
18.49
18.49
18.49
17.68
-
