Tortoise Energy Infrastructure TR Ins (TORIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:06AM EDT. Market open.
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | - | - | - | - | - | - |
| 01 Jul 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
| 28 Jun 2024 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | - |
| 27 Jun 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 26 Jun 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
| 25 Jun 2024 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | - |
| 24 Jun 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
| 21 Jun 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | - |
| 20 Jun 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - |
| 18 Jun 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
| 17 Jun 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - |
| 14 Jun 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| 13 Jun 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 12 Jun 2024 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | - |
| 11 Jun 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | - |
| 10 Jun 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 07 Jun 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | - |
| 06 Jun 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 05 Jun 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
| 04 Jun 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
| 03 Jun 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| 31 May 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | - |
| 30 May 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
| 29 May 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
| 28 May 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - |
| 24 May 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
| 23 May 2024 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | - |
| 23 May 2024 | 0.198 Dividend | |||||
| 22 May 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 15.83 | - |
| 21 May 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.09 | - |
| 20 May 2024 | 16.30 | 16.30 | 16.30 | 16.30 | 16.10 | - |
| 17 May 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.02 | - |
| 16 May 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 15.90 | - |
| 15 May 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 15.88 | - |
| 14 May 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 15.86 | - |
| 13 May 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.71 | - |
| 10 May 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.76 | - |
| 09 May 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.76 | - |
| 08 May 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.65 | - |
| 07 May 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.59 | - |
| 06 May 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.55 | - |
| 03 May 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.47 | - |
| 02 May 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.42 | - |
| 01 May 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.22 | - |
| 30 Apr 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.42 | - |
| 29 Apr 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.71 | - |
| 26 Apr 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.62 | - |
| 25 Apr 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.65 | - |
| 24 Apr 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.59 | - |
| 23 Apr 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.51 | - |
| 22 Apr 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.44 | - |
| 19 Apr 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.37 | - |
| 18 Apr 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.11 | - |
| 17 Apr 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 14.99 | - |
| 16 Apr 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 14.93 | - |
| 15 Apr 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.06 | - |
| 12 Apr 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 15.23 | - |
| 11 Apr 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.40 | - |
| 10 Apr 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.41 | - |
| 09 Apr 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.52 | - |
| 08 Apr 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.55 | - |
| 05 Apr 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.55 | - |
| 04 Apr 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.52 | - |
| 03 Apr 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.62 | - |
| 02 Apr 2024 | 15.71 | 15.71 | 15.71 | 15.71 | 15.52 | - |
| 01 Apr 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.44 | - |
| 28 Mar 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.46 | - |
| 27 Mar 2024 | 15.50 | 15.50 | 15.50 | 15.50 | 15.31 | - |
| 26 Mar 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.18 | - |
| 25 Mar 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.22 | - |
| 22 Mar 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.18 | - |
| 21 Mar 2024 | 15.42 | 15.42 | 15.42 | 15.42 | 15.23 | - |
| 20 Mar 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.17 | - |
| 19 Mar 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.11 | - |
| 18 Mar 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 14.99 | - |
| 15 Mar 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 14.93 | - |
| 14 Mar 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 14.86 | - |
| 13 Mar 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 14.98 | - |
| 12 Mar 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 14.95 | - |
| 11 Mar 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 14.90 | - |
| 08 Mar 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.81 | - |
| 07 Mar 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 14.84 | - |
| 06 Mar 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.81 | - |
| 05 Mar 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.70 | - |
| 04 Mar 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.60 | - |
| 01 Mar 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.58 | - |
| 29 Feb 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.43 | - |
| 28 Feb 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.31 | - |
| 27 Feb 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.37 | - |
| 26 Feb 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.34 | - |
| 23 Feb 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.44 | - |
| 22 Feb 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.47 | - |
| 22 Feb 2024 | 0.198 Dividend | |||||
| 21 Feb 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.45 | - |
| 20 Feb 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.27 | - |
| 16 Feb 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.23 | - |
| 15 Feb 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.06 | - |
| 14 Feb 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 13.69 | - |
| 13 Feb 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 13.72 | - |
| 12 Feb 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 13.89 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.