Tortoise Electrification Infrastructure ETF - TPZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	22.28	22.39	22.39	22.4	22.22	10,400
February 19, 2026	22.27	22.31	22.31	22.31	22.16	21,637
February 18, 2026	22.48	22.15	22.15	22.48	22.13	10,300
February 17, 2026	22.4	22.39	22.39	22.55	22.32	21,903
February 13, 2026	21.94	22.44	22.44	22.49	21.94	9,826
February 12, 2026	21.73	21.82	21.82	22	21.7	10,343
February 11, 2026	21.54	21.65	21.65	21.68	21.52	10,200
February 10, 2026	21.29	21.48	21.48	21.55	21.29	18,700
February 09, 2026	21.03	21.27	21.27	21.27	21.03	10,213
February 06, 2026	20.88	21.02	21.02	21.09	20.88	11,618
February 05, 2026	20.75	20.78	20.78	20.79	20.64	10,211
February 04, 2026	20.94	20.73	20.73	20.99	20.67	7,600
February 03, 2026	20.67	20.97	20.97	20.97	20.67	13,400
February 02, 2026	20.85	20.63	20.63	20.86	20.61	11,343
January 30, 2026	20.91	20.94	20.94	20.98	20.75	13,100
January 29, 2026	21.09	21.02	21.02	21.14	20.95	17,700
January 28, 2026	20.94	21.06	21.06	21.06	20.94	5,244
January 27, 2026	20.77	20.97	20.97	20.97	20.77	11,626
January 26, 2026	20.72	20.67	20.67	20.77	20.54	16,400
January 23, 2026	20.53	20.64	20.64	20.66	20.53	13,200
January 22, 2026	20.7	20.62	20.62	20.9	20.58	20,100
January 21, 2026	20.56	20.58	20.58	20.66	20.38	18,900
January 20, 2026	20.57	20.49	20.49	20.78	20.46	26,500
January 16, 2026	20.8	20.76	20.76	20.85	20.7	44,200
January 15, 2026	20.71	20.92	20.92	21.03	20.71	36,200
January 14, 2026	20.52	20.65	20.65	20.75	20.52	11,031
January 13, 2026	20.63	20.57	20.57	20.63	20.31	38,855
January 12, 2026	20.24	20.36	20.36	20.42	20.24	14,939
January 09, 2026	20.15	20.31	20.31	20.41	20.15	23,924
January 08, 2026	19.99	20.02	20.02	20.1	19.96	27,200
January 07, 2026	20.45	19.99	19.99	20.45	19.93	8,900
January 06, 2026	20.4	20.42	20.42	20.56	20.31	12,909
January 05, 2026	20.94	20.48	20.48	20.94	20.24	15,600
January 02, 2026	20.43	20.71	20.71	20.8	20.42	23,300
December 31, 2025	20.5	20.38	20.38	20.55	20.38	11,300
December 30, 2025	20.59	20.59	20.52	20.65	20.55	9,600
December 29, 2025	20.61	20.55	20.48	20.65	20.55	17,700
December 26, 2025	20.59	20.48	20.41	20.59	20.43	25,700
December 24, 2025	20.48	20.61	20.54	20.62	20.48	4,600
December 23, 2025	20.31	20.48	20.48	20.56	20.31	7,400
December 22, 2025	20.24	20.4	20.4	20.47	20.24	16,900
December 19, 2025	20.38	20.34	20.34	20.5	20.34	18,824
December 18, 2025	20.49	20.34	20.34	20.59	20.33	6,415
December 17, 2025	20.56	20.25	20.25	20.56	20.12	26,888
December 16, 2025	20.5	20.48	20.48	20.59	20.42	7,400
December 15, 2025	20.41	20.55	20.55	20.6	20.41	15,221
December 12, 2025	20.94	20.54	20.54	20.94	20.3	14,628
December 11, 2025	20.55	20.75	20.75	20.81	20.55	11,700
December 10, 2025	20.54	20.62	20.62	20.68	20.5	22,100
December 09, 2025	20.85	20.68	20.68	20.95	20.68	9,100
December 08, 2025	20.75	20.68	20.68	20.82	20.68	13,985
December 05, 2025	21.03	20.91	20.91	21.06	20.88	8,166
December 04, 2025	21.04	21.1	21.1	21.16	21.02	26,646
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

Tortoise Electrification Infrastructure ETF (TPZ) NYSE