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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	20.24	20.42	20.42	20.47	20.24	16,600
September 08, 2025	20.46	20.25	20.25	20.46	20.24	8,100
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

Tortoise Essential Energy Fund (TPZ) NYSE