Tortoise Electrification Infrastructure ETF (TPZ) NYSE

21.88

+0.39(+1.81%)

Updated at June 02 03:54PM

Currency In USD

TPZ Historical Return

If you invested $1000 in Tortoise Electrification Infrastructure ETF (TPZ) 10 years ago, it would be worth $2,396.5 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,251.03, while $1000 invested 1 year ago would be worth $1,119.18. This corresponds to total returns of 139.65%, 125.1%, 11.92%, respectively, with annualized returns of 9.13%, 17.61%, 11.92%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

TPZ Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	21.63	21.85	21.85	21.9	21.62	21,161
June 01, 2026	21.65	21.49	21.49	21.65	21.45	6,910
May 29, 2026	21.94	21.71	21.71	21.94	21.61	8,985
May 28, 2026	22.11	21.94	21.94	22.11	21.94	4,273
May 27, 2026	22.34	22.15	22.15	22.34	22.15	2,184
May 26, 2026	22.81	22.49	22.49	22.81	22.47	17,956
May 22, 2026	22.34	22.59	22.59	22.64	22.34	9,682
May 21, 2026	22.31	22.37	22.37	22.44	22.28	12,376
May 20, 2026	22.26	22.22	22.22	22.44	22.2	16,771
May 19, 2026	21.93	22.17	22.17	22.21	21.93	4,977
May 18, 2026	21.92	22.04	22.04	22.04	21.92	4,327
May 15, 2026	22.16	22.16	22.16	22.21	22.08	3,282
May 14, 2026	22.13	22.31	22.31	22.33	22.13	4,494
May 13, 2026	22	22.12	22.12	22.15	21.93	12,309
May 12, 2026	22.12	22.21	22.21	22.28	22.06	3,876
May 11, 2026	21.86	22.2	22.2	22.24	21.86	9,516
May 08, 2026	22.17	21.85	21.85	22.21	21.85	3,547
May 07, 2026	22.2	22.13	22.13	22.2	22.08	5,865
May 06, 2026	22.69	22.37	22.37	22.69	22.3	18,497
May 05, 2026	22.82	22.74	22.74	22.96	22.74	23,699
May 04, 2026	22.51	22.75	22.75	22.87	22.51	10,319
May 01, 2026	22.73	22.71	22.71	22.97	22.71	11,576
April 30, 2026	22.22	22.91	22.91	22.92	22.22	9,687
April 29, 2026	22.51	22.15	22.15	22.51	22.15	23,960
April 28, 2026	22.33	22.14	22.14	22.42	22.14	6,596
April 27, 2026	22.39	22.27	22.27	22.4	22.27	18,314
April 24, 2026	21.76	22.22	22.22	22.25	21.76	11,216
April 23, 2026	21.76	22.1	22.1	22.1	21.76	16,946
April 22, 2026	21.65	21.65	21.65	21.82	21.57	5,354
April 21, 2026	21.77	21.57	21.57	21.77	21.54	5,530
April 20, 2026	22.18	21.73	21.73	22.18	21.73	6,692
April 17, 2026	21.9	22.11	22.11	22.18	21.9	15,284
April 16, 2026	22.17	22.1	22.1	22.22	22.08	3,459
April 15, 2026	22.12	22.03	22.03	22.15	22.03	14,185
April 14, 2026	22.13	22.13	22.13	22.17	22.08	4,436
April 13, 2026	22.25	22.03	22.03	22.38	22.02	10,807
April 10, 2026	22.51	22.32	22.32	22.53	22.25	11,618
April 09, 2026	22.47	22.4	22.4	22.68	22.34	12,042
April 08, 2026	21.97	22.29	22.29	22.29	21.89	9,276
April 07, 2026	22.05	22.1	22.1	22.15	21.96	3,829
April 06, 2026	22.07	22.01	22.01	22.1	21.93	5,535
April 02, 2026	21.75	22.07	22.07	22.11	21.75	4,036
April 01, 2026	22.03	21.93	21.93	22.1	21.83	40,792
March 31, 2026	21.91	21.88	21.88	22.03	21.77	13,854
March 30, 2026	22.22	21.91	21.91	22.3	21.89	12,602
March 27, 2026	22.08	22.18	22.18	22.43	22.05	24,227
March 26, 2026	21.84	21.96	21.96	22.05	21.84	10,019
March 25, 2026	22.35	22.22	22.02	22.36	22.22	4,465
March 24, 2026	22.12	22.2	22	22.44	22.08	12,016
March 23, 2026	21.74	21.99	21.79	22.11	21.74	12,843
March 20, 2026	22.34	21.7	21.5	22.34	21.63	6,807
March 19, 2026	22.24	22.57	22.36	22.58	22.24	17,848
March 18, 2026	22.45	22.45	22.2	22.56	22.39	37,852
March 17, 2026	22.61	22.54	22.31	22.68	22.52	10,801
March 16, 2026	22.51	22.51	22.3	22.51	22.38	15,025
March 13, 2026	22.5	22.36	22.13	22.5	22.29	7,721
March 12, 2026	22.17	22.15	21.95	22.4	22.13	27,248
March 11, 2026	22.15	22.17	21.97	22.24	22.05	14,860
March 10, 2026	22.37	22.3	22.1	22.56	22.25	8,832
March 09, 2026	22.08	22.37	22.17	22.44	22.08	6,845