Tortoise Essential Energy Fund - TPZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	20.51	20.43	20.43	20.55	20.21	7,500
September 04, 2025	20.51	20.5	20.5	20.58	20.47	8,100
September 03, 2025	20.45	20.51	20.51	20.54	20.45	15,422
September 02, 2025	20.39	20.52	20.52	20.58	20.35	8,800
August 29, 2025	20.69	20.64	20.64	20.74	20.57	4,531
August 28, 2025	20.66	20.7	20.7	20.75	20.65	23,600
August 27, 2025	20.55	20.64	20.64	20.71	20.55	15,800
August 26, 2025	20.6	20.63	20.63	20.63	20.49	28,648
August 25, 2025	20.64	20.57	20.57	20.76	20.52	12,512
August 22, 2025	20.69	20.63	20.63	20.79	20.62	19,202
August 21, 2025	20.69	20.59	20.59	20.7	20.59	9,800
August 20, 2025	20.67	20.73	20.66	20.73	20.59	12,536
August 19, 2025	20.58	20.6	20.53	20.62	20.54	9,940
August 18, 2025	20.55	20.57	20.5	20.66	20.55	12,000
August 15, 2025	20.75	20.63	20.63	20.75	20.63	5,300
August 14, 2025	20.88	20.79	20.79	20.89	20.75	29,800
August 13, 2025	20.92	20.86	20.86	20.92	20.74	7,700
August 12, 2025	20.66	20.84	20.84	20.84	20.66	10,209
August 11, 2025	20.74	20.67	20.67	20.85	20.67	8,482
August 08, 2025	20.96	20.82	20.82	21.02	20.8	4,600
August 07, 2025	20.94	20.9	20.9	21	20.89	10,400
August 06, 2025	20.9	20.84	20.84	20.98	20.83	19,000
August 05, 2025	21.31	21.02	21.02	21.31	20.91	9,132
August 04, 2025	21.04	21.34	21.34	21.34	21.04	22,914
August 01, 2025	21.02	20.98	20.98	21.12	20.84	9,100
July 31, 2025	20.99	21.06	21.06	21.14	20.99	27,181
July 30, 2025	20.82	20.89	20.89	21	20.82	67,100
July 29, 2025	20.68	20.75	20.75	20.76	20.34	12,023
July 28, 2025	20.65	20.5	20.5	20.65	20.45	20,335
July 25, 2025	20.6	20.6	20.6	20.7	20.57	16,200
July 24, 2025	20.57	20.6	20.6	20.67	20.57	19,000
July 23, 2025	20.54	20.72	20.65	20.8	20.54	15,803
July 22, 2025	20.39	20.49	20.42	20.52	20.39	21,418
July 21, 2025	20.59	20.42	20.35	20.59	20.38	25,700
July 18, 2025	20.33	20.59	20.52	20.62	20.33	28,100
July 17, 2025	20.15	20.26	20.19	20.31	20.15	59,900
July 16, 2025	20.23	20.22	20.15	20.29	20.11	328,000
July 15, 2025	20.35	20.28	20.21	20.35	20.18	16,508
July 14, 2025	20.2	20.44	20.37	20.48	20.2	16,732
July 11, 2025	20.27	20.28	20.21	20.38	20.22	19,700
July 10, 2025	20.15	20.22	20.15	20.3	20.08	11,500
July 09, 2025	20.06	20.2	20.13	20.26	20.06	46,200
July 08, 2025	20.3	20.1	20.03	20.3	19.99	10,721
July 07, 2025	20.15	20.19	20.12	20.31	20.14	17,344
July 03, 2025	20.37	20.27	20.27	20.37	20.25	14,538
July 02, 2025	20.34	20.14	20.14	20.34	20.02	9,844
July 01, 2025	20.37	20.13	20.13	20.37	20.13	11,700
June 30, 2025	20.36	20.5	20.5	20.5	20.32	12,900
June 27, 2025	20.42	20.37	20.37	20.55	20.3	18,433
June 26, 2025	20.1	20.3	20.3	20.35	20.1	23,318
June 25, 2025	20.18	20.19	20.12	20.33	20.1	18,800
June 24, 2025	20.11	20.22	20.15	20.3	20.09	11,000
June 23, 2025	20.28	20.21	20.14	20.35	19.64	31,500
June 20, 2025	20.02	20.14	20.07	20.34	20.02	10,016
June 18, 2025	20.14	20.04	19.97	20.17	20.02	20,600
June 17, 2025	20.16	20.09	20.02	20.26	20.05	17,622
June 16, 2025	20.21	20.13	20.06	20.52	20.1	17,137
June 13, 2025	20.21	20.21	20.14	20.52	20.05	13,600
June 12, 2025	19.94	20.21	20.14	20.31	19.94	71,407
June 11, 2025	19.87	20	19.93	20.16	19.87	12,800

Tortoise Essential Energy Fund (TPZ) NYSE