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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	20.77	20.92	20.92	20.99	20.77	18,501
December 02, 2025	21.07	20.87	20.87	21.15	20.87	21,800
December 01, 2025	21.06	21.07	21.07	21.21	21.06	10,500
November 28, 2025	21.12	21.41	21.41	21.41	21.12	16,100
November 26, 2025	21.02	21.06	21.06	21.27	21.02	19,900
November 25, 2025	21.02	20.91	20.91	21.02	20.81	6,916
November 24, 2025	20.76	21.08	21.01	21.13	20.73	10,900
November 21, 2025	20.75	20.85	20.85	20.89	20.65	13,800
November 20, 2025	21.11	20.83	20.83	21.38	20.83	10,313
November 19, 2025	21.05	21.06	21.06	21.15	21.01	4,433
November 18, 2025	20.96	20.98	20.98	21.16	20.92	18,100
November 17, 2025	20.95	20.9	20.9	21.19	20.9	10,900
November 14, 2025	20.8	21.02	21.02	21.12	20.8	16,819
November 13, 2025	21.01	20.82	20.82	21.02	20.82	4,908
November 12, 2025	21.11	21.17	21.17	21.17	21.06	14,100
November 11, 2025	21.16	21.09	21.09	21.16	21.03	5,715
November 10, 2025	21.14	21.22	21.22	21.27	21.06	9,400
November 07, 2025	20.92	21.08	21.08	21.13	20.7	8,537
November 06, 2025	20.91	20.93	20.93	21.03	20.87	7,003
November 05, 2025	20.68	21	21	21.09	20.68	9,800
November 04, 2025	20.66	20.71	20.71	20.89	20.37	12,400
November 03, 2025	20.76	20.94	20.94	21.04	20.76	14,400
October 31, 2025	20.81	20.78	20.78	20.98	20.77	10,539
October 30, 2025	21.11	20.95	20.95	21.16	20.95	16,932
October 29, 2025	21.05	21.03	21.03	21.18	20.95	7,741
October 28, 2025	20.99	20.99	20.99	21.1	20.99	8,728
October 27, 2025	21.08	21.02	21.02	21.14	20.99	24,000
October 24, 2025	20.94	21.09	21.09	21.19	20.94	11,320
October 23, 2025	20.89	20.95	20.95	21	20.81	13,708
October 22, 2025	20.95	21.01	21.01	21.04	20.81	6,900
October 21, 2025	21.1	20.96	20.96	21.1	20.82	10,343
October 20, 2025	21.35	21.21	21.21	21.46	21.19	13,100
October 17, 2025	21.25	21.27	21.27	21.3	21.17	12,500
October 16, 2025	21.58	21.05	21.05	21.6	21.05	28,122
October 15, 2025	21.55	21.48	21.48	21.73	21.42	6,333
October 14, 2025	21.03	21.34	21.34	21.37	21.03	369,902
October 13, 2025	21.15	21.1	21.1	21.35	21.07	13,815
October 10, 2025	21.32	21.15	21.15	21.45	21.06	744,515
October 09, 2025	21.7	21.4	21.4	21.7	21.29	9,833
October 08, 2025	21.57	21.45	21.45	21.57	21.39	11,617
October 07, 2025	21.15	21.38	21.38	21.38	21.15	49,500
October 06, 2025	21.5	21.36	21.36	21.55	21.31	11,000
October 03, 2025	21.24	21.42	21.42	21.53	21.24	11,205
October 02, 2025	21.28	21.24	21.24	21.29	21.1	72,734
October 01, 2025	21.1	21.13	21.13	21.17	21.04	14,700
September 30, 2025	21	21.01	21.01	21.03	20.86	33,212
September 29, 2025	20.92	21	21	21.03	20.75	17,100
September 26, 2025	20.9	21.08	21.08	21.13	20.9	16,947
September 25, 2025	20.88	20.92	20.92	21	20.88	9,801
September 24, 2025	21	21.1	21.03	21.11	20.96	25,200
September 23, 2025	20.85	20.92	20.85	20.96	20.85	6,733
September 22, 2025	20.77	20.94	20.94	20.95	20.77	15,843
September 19, 2025	20.95	20.78	20.78	20.95	20.68	10,710
September 18, 2025	20.76	20.83	20.83	20.9	20.76	6,600
September 17, 2025	20.8	20.78	20.78	20.86	20.74	14,826
September 16, 2025	20.9	20.73	20.73	20.9	20.73	25,200
September 15, 2025	20.89	20.87	20.87	20.99	20.87	16,900
September 12, 2025	20.71	20.9	20.9	20.92	20.71	10,800
September 11, 2025	20.67	20.77	20.77	20.81	20.67	11,900
September 10, 2025	20.55	20.69	20.69	20.74	20.55	77,400

Tortoise Essential Energy Fund (TPZ) NYSE