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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Tortoise Electrification Infrastructure ETF (TPZ) NYSE