Advertisement
U.S. Markets closed

Tortoise Energy Infrastructure TR C (TORCX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Visitors trend9M
17.49+0.05 (+0.29%)
At close: 08:06AM EDT
Advertisement
Time Period:
Oct 21, 2023 - Oct 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 21, 2024------
Oct 18, 202417.4917.4917.4917.4917.49-
Oct 17, 202417.4417.4417.4417.4417.44-
Oct 16, 202417.4617.4617.4617.4617.46-
Oct 15, 202417.3617.3617.3617.3617.36-
Oct 14, 202417.5617.5617.5617.5617.56-
Oct 11, 202417.5417.5417.5417.5417.54-
Oct 10, 202417.3317.3317.3317.3317.33-
Oct 09, 202417.3417.3417.3417.3417.34-
Oct 08, 202417.1617.1617.1617.1617.16-
Oct 07, 202417.2917.2917.2917.2917.29-
Oct 04, 202417.3217.3217.3217.3217.32-
Oct 03, 202417.1817.1817.1817.1817.18-
Oct 02, 202417.0217.0217.0217.0217.02-
Oct 01, 202416.8716.8716.8716.8716.87-
Sep 30, 202416.6916.6916.6916.6916.69-
Sep 27, 202416.6416.6416.6416.6416.64-
Sep 26, 202416.5616.5616.5616.5616.56-
Sep 25, 202416.9116.9116.9116.9116.91-
Sep 24, 202416.9616.9616.9616.9616.96-
Sep 23, 202416.9616.9616.9616.9616.96-
Sep 20, 202416.7416.7416.7416.7416.74-
Sep 19, 202416.6916.6916.6916.6916.69-
Sep 18, 202416.7216.7216.7216.7216.72-
Sep 17, 202416.7816.7816.7816.7816.78-
Sep 16, 202416.7916.7916.7916.7916.79-
Sep 13, 202416.6216.6216.6216.6216.62-
Sep 12, 202416.4516.4516.4516.4516.45-
Sep 11, 202416.3216.3216.3216.3216.32-
Sep 10, 202416.3416.3416.3416.3416.34-
Sep 09, 202416.3716.3716.3716.3716.37-
Sep 06, 202416.3916.3916.3916.3916.39-
Sep 05, 202416.5416.5416.5416.5416.54-
Sep 04, 202416.4416.4416.4416.4416.44-
Sep 03, 202416.5616.5616.5616.5616.56-
Aug 30, 202416.6416.6416.6416.6416.64-
Aug 29, 202416.5116.5116.5116.5116.51-
Aug 28, 202416.2916.2916.2916.2916.29-
Aug 27, 202416.4116.4116.4116.4116.41-
Aug 26, 202416.5116.5116.5116.5116.51-
Aug 23, 202416.4216.4216.4216.4216.42-
Aug 22, 202416.2416.2416.2416.2416.24-
Aug 21, 202416.4016.4016.4016.4016.40-
Aug 20, 202416.3916.3916.3916.3916.39-
Aug 19, 202416.6116.6116.6116.6116.61-
Aug 16, 202416.4716.4716.4716.4716.47-
Aug 15, 202416.3416.3416.3416.3416.34-
Aug 14, 202416.2216.2216.2216.2216.22-
Aug 13, 202416.0216.0216.0216.0216.02-
Aug 12, 202416.0216.0216.0216.0216.02-
Aug 09, 202416.0816.0816.0816.0816.08-
Aug 08, 202416.1716.1716.1716.1716.17-
Aug 07, 202415.8715.8715.8715.8715.87-
Aug 06, 202415.9015.9015.9015.9015.90-
Aug 05, 202415.5115.5115.5115.5115.51-
Aug 02, 202415.8615.8615.8615.8615.86-
Aug 01, 202416.1616.1616.1616.1616.16-
Jul 31, 202416.2216.2216.2216.2216.22-
Jul 30, 202416.1916.1916.1916.1916.19-
Jul 29, 202416.0316.0316.0316.0316.03-
Jul 26, 202416.0316.0316.0316.0316.03-
Jul 25, 202415.9215.9215.9215.9215.92-
Jul 24, 202415.9915.9915.9915.9915.99-
Jul 23, 202416.2716.2716.2716.2716.27-
Jul 22, 202416.4216.4216.4216.4216.42-
Jul 19, 202416.3016.3016.3016.3016.30-
Jul 18, 202416.2216.2216.2216.2216.22-
Jul 17, 202416.1216.1216.1216.1216.12-
Jul 16, 202416.0916.0916.0916.0916.09-
Jul 15, 202416.0716.0716.0716.0716.07-
Jul 12, 202416.0516.0516.0516.0516.05-
Jul 11, 202415.9515.9515.9515.9515.95-
Jul 10, 202415.9015.9015.9015.9015.90-
Jul 09, 202415.8715.8715.8715.8715.87-
Jul 08, 202415.8515.8515.8515.8515.85-
Jul 05, 202415.8615.8615.8615.8615.86-
Jul 03, 202415.9815.9815.9815.9815.98-
Jul 02, 202415.8815.8815.8815.8815.88-
Jul 01, 202415.8115.8115.8115.8115.81-
Jun 28, 202415.7715.7715.7715.7715.77-
Jun 27, 202415.6915.6915.6915.6915.69-
Jun 26, 202415.6415.6415.6415.6415.64-
Jun 25, 202415.7215.7215.7215.7215.72-
Jun 24, 202415.6315.6315.6315.6315.63-
Jun 21, 202415.3615.3615.3615.3615.36-
Jun 20, 202415.4015.4015.4015.4015.40-
Jun 18, 202415.2515.2515.2515.2515.25-
Jun 17, 202415.1115.1115.1115.1115.11-
Jun 14, 202415.0715.0715.0715.0715.07-
Jun 13, 202415.2215.2215.2215.2215.22-
Jun 12, 202415.3015.3015.3015.3015.30-
Jun 11, 202415.2715.2715.2715.2715.27-
Jun 10, 202415.3115.3115.3115.3115.31-
Jun 07, 202415.1715.1715.1715.1715.17-
Jun 06, 202415.2215.2215.2215.2215.22-
Jun 05, 202415.1815.1815.1815.1815.18-
Jun 04, 202415.1115.1115.1115.1115.11-
Jun 03, 202415.0815.0815.0815.0815.08-
May 31, 202415.2015.2015.2015.2015.20-
May 30, 202414.9614.9614.9614.9614.96-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...