Advertisement
U.S. Markets closed

Tortoise Energy Infrastructure TR Ins (TORIX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Visitors trend2W10W9M
18.35+0.06 (+0.33%)
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, 202418.3518.3518.3518.3518.35-
Oct 17, 202418.2918.2918.2918.2918.29-
Oct 16, 202418.3118.3118.3118.3118.31-
Oct 15, 202418.2118.2118.2118.2118.21-
Oct 14, 202418.4318.4318.4318.4318.43-
Oct 11, 202418.4018.4018.4018.4018.40-
Oct 10, 202418.1818.1818.1818.1818.18-
Oct 09, 202418.1918.1918.1918.1918.19-
Oct 08, 202417.9917.9917.9917.9917.99-
Oct 07, 202418.1418.1418.1418.1418.14-
Oct 04, 202418.1718.1718.1718.1718.17-
Oct 03, 202418.0218.0218.0218.0218.02-
Oct 02, 202417.8517.8517.8517.8517.85-
Oct 01, 202417.6917.6917.6917.6917.69-
Sep 30, 202417.5017.5017.5017.5017.50-
Sep 27, 202417.4417.4417.4417.4417.44-
Sep 26, 202417.3617.3617.3617.3617.36-
Sep 25, 202417.7317.7317.7317.7317.73-
Sep 24, 202417.7817.7817.7817.7817.78-
Sep 23, 202417.7917.7917.7917.7917.79-
Sep 20, 202417.5517.5517.5517.5517.55-
Sep 19, 202417.5017.5017.5017.5017.50-
Sep 18, 202417.5317.5317.5317.5317.53-
Sep 17, 202417.5917.5917.5917.5917.59-
Sep 16, 202417.6017.6017.6017.6017.60-
Sep 13, 202417.4217.4217.4217.4217.42-
Sep 12, 202417.2417.2417.2417.2417.24-
Sep 11, 202417.1017.1017.1017.1017.10-
Sep 10, 202417.1317.1317.1317.1317.13-
Sep 09, 202417.1617.1617.1617.1617.16-
Sep 06, 202417.1817.1817.1817.1817.18-
Sep 05, 202417.3417.3417.3417.3417.34-
Sep 04, 202417.2317.2317.2317.2317.23-
Sep 03, 202417.3517.3517.3517.3517.35-
Aug 30, 202417.4417.4417.4417.4417.44-
Aug 29, 202417.2917.2917.2917.2917.29-
Aug 28, 202417.0717.0717.0717.0717.07-
Aug 27, 202417.1917.1917.1917.1917.19-
Aug 26, 202417.2917.2917.2917.2917.29-
Aug 23, 202417.2017.2017.2017.2017.20-
Aug 22, 202417.0217.0217.0217.0217.02-
Aug 21, 202417.1717.1717.1717.1717.17-
Aug 20, 202417.1617.1617.1617.1617.16-
Aug 19, 202417.3917.3917.3917.3917.39-
Aug 16, 202417.2417.2417.2417.2417.24-
Aug 15, 202417.1117.1117.1117.1117.11-
Aug 14, 202416.9816.9816.9816.9816.98-
Aug 13, 202416.7716.7716.7716.7716.77-
Aug 12, 202416.7716.7716.7716.7716.77-
Aug 09, 202416.8316.8316.8316.8316.83-
Aug 08, 202416.9316.9316.9316.9316.93-
Aug 07, 202416.6116.6116.6116.6116.61-
Aug 06, 202416.6416.6416.6416.6416.64-
Aug 05, 202416.2416.2416.2416.2416.24-
Aug 02, 202416.6016.6016.6016.6016.60-
Aug 01, 202416.9116.9116.9116.9116.91-
Jul 31, 202416.9716.9716.9716.9716.97-
Jul 30, 202416.9416.9416.9416.9416.94-
Jul 29, 202416.7716.7716.7716.7716.77-
Jul 26, 202416.7716.7716.7716.7716.77-
Jul 25, 202416.6516.6516.6516.6516.65-
Jul 24, 202416.7316.7316.7316.7316.73-
Jul 23, 202417.0217.0217.0217.0217.02-
Jul 22, 202417.1717.1717.1717.1717.17-
Jul 19, 202417.0517.0517.0517.0517.05-
Jul 18, 202416.9716.9716.9716.9716.97-
Jul 17, 202416.8616.8616.8616.8616.86-
Jul 16, 202416.8316.8316.8316.8316.83-
Jul 15, 202416.8016.8016.8016.8016.80-
Jul 12, 202416.7916.7916.7916.7916.79-
Jul 11, 202416.6816.6816.6816.6816.68-
Jul 10, 202416.6316.6316.6316.6316.63-
Jul 09, 202416.5916.5916.5916.5916.59-
Jul 08, 202416.5816.5816.5816.5816.58-
Jul 05, 202416.5916.5916.5916.5916.59-
Jul 03, 202416.7116.7116.7116.7116.71-
Jul 02, 202416.6016.6016.6016.6016.60-
Jul 01, 202416.5216.5216.5216.5216.52-
Jun 28, 202416.4916.4916.4916.4916.49-
Jun 27, 202416.4016.4016.4016.4016.40-
Jun 26, 202416.3516.3516.3516.3516.35-
Jun 25, 202416.4316.4316.4316.4316.43-
Jun 24, 202416.3416.3416.3416.3416.34-
Jun 21, 202416.0516.0516.0516.0516.05-
Jun 20, 202416.0916.0916.0916.0916.09-
Jun 18, 202415.9415.9415.9415.9415.94-
Jun 17, 202415.8015.8015.8015.8015.80-
Jun 14, 202415.7515.7515.7515.7515.75-
Jun 13, 202415.9015.9015.9015.9015.90-
Jun 12, 202415.9915.9915.9915.9915.99-
Jun 11, 202415.9515.9515.9515.9515.95-
Jun 10, 202416.0016.0016.0016.0016.00-
Jun 07, 202415.8515.8515.8515.8515.85-
Jun 06, 202415.9015.9015.9015.9015.90-
Jun 05, 202415.8615.8615.8615.8615.86-
Jun 04, 202415.7915.7915.7915.7915.79-
Jun 03, 202415.7515.7515.7515.7515.75-
May 31, 202415.8815.8815.8815.8815.88-
May 30, 202415.6215.6215.6215.6215.62-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...