Tortoise Electrification Infrastructure ETF (TPZ) NYSE

22.07

+0.14(+0.64%)

Updated at April 02 03:59PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
April 02, 202621.7522.0722.0722.1121.754,036
April 01, 202622.0321.9321.9322.121.8340,792
March 31, 202621.9121.8821.8822.0321.7713,854
March 30, 202622.2221.9121.9122.321.8912,602
March 27, 202622.0822.1822.1822.4322.0524,227
March 26, 202621.8421.9621.9622.0521.8410,019
March 25, 202622.3522.2222.2222.3622.224,465
March 24, 202622.1222.222.222.4422.0812,016
March 23, 202621.7421.9921.9922.1121.7412,843
March 20, 202622.3421.721.722.3421.636,807
March 19, 202622.2422.5722.5722.5822.2417,848
March 18, 202622.4522.4522.4522.5622.3937,852
March 17, 202622.6122.5422.5422.6822.5210,801
March 16, 202622.5122.5122.5122.5122.3815,025
March 13, 202622.522.3622.3622.522.297,721
March 12, 202622.1722.1522.1522.422.1327,248
March 11, 202622.1522.1722.1722.2422.0514,860
March 10, 202622.3722.322.322.5622.258,832
March 09, 202622.0822.3722.3722.4422.086,845
March 06, 202622.4222.4122.4122.5522.379,044
March 05, 202622.6322.5522.5522.6322.4227,509
March 04, 202622.4922.6622.6622.7322.4920,091
March 03, 202622.3222.6122.6122.7322.3213,271
March 02, 202622.9522.9322.9323.0322.849,700
February 27, 202622.7322.8522.8522.8622.7210,200
February 26, 202622.6422.7722.7722.7822.5611,915
February 25, 202622.822.822.822.8222.4419,500
February 24, 202622.2122.6722.6722.6722.2112,200
February 23, 202622.5122.5122.5122.6122.357,604
February 20, 202622.2822.39022.422.2210,400
February 19, 202622.2722.31022.3122.1621,637
February 18, 202622.4822.15022.4822.1310,300
February 17, 202622.422.39022.5522.3221,903
February 13, 202621.9422.44022.4921.949,826
February 12, 202621.7321.8202221.710,343
February 11, 202621.5421.65021.6821.5210,200
February 10, 202621.2921.48021.5521.2918,700
February 09, 202621.0321.27021.2721.0310,213
February 06, 202620.8821.02021.0920.8811,618
February 05, 202620.7520.78020.7920.6410,211
February 04, 202620.9420.73020.9920.677,600
February 03, 202620.6720.97020.9720.6713,400
February 02, 202620.8520.63020.8620.6111,343
January 30, 202620.9120.94020.9820.7513,100
January 29, 202621.0921.02021.1420.9517,700
January 28, 202620.9421.06021.0620.945,244
January 27, 202620.7720.97020.9720.7711,626
January 26, 202620.7220.67020.7720.5416,400
January 23, 202620.5320.64020.6620.5313,200
January 22, 202620.720.62020.920.5820,100
January 21, 202620.5620.58020.6620.3818,900
January 20, 202620.5720.49020.7820.4626,500
January 16, 202620.820.76020.8520.744,200
January 15, 202620.7120.92021.0320.7136,200
January 14, 202620.5220.65020.7520.5211,031
January 13, 202620.3120.55020.6320.3139,418
January 12, 202620.2420.36020.4220.2414,939
January 09, 202620.1520.31020.4120.1523,924
January 08, 202619.9920.02020.119.9627,200
January 07, 202620.4519.99020.4519.938,900
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved