Skip to main content
Tortoise Electrification Infrastructure ETF (TPZ)
NYSE: TPZ · Real-Time Price · USD
22.41
-0.14 (-0.62%)
Mar 6, 2026, 4:00 PM EST - Market closed

TPZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202622.4222.5522.3722.4122.41-0.62%9,044
Mar 5, 202622.6322.6322.4222.5522.55-0.49%27,509
Mar 4, 202622.4822.7222.4622.6622.660.22%20,425
Mar 3, 202622.3222.6922.2322.6122.61-1.40%13,765
Mar 2, 202622.9523.0322.8422.9322.930.35%9,695
Feb 27, 202622.7322.8622.7222.8522.850.35%10,164
Feb 26, 202622.6422.7822.5622.7722.77-0.11%11,915
Feb 25, 202622.8022.8222.4422.8022.800.55%19,496
Feb 24, 202622.2122.6722.2122.6722.670.71%12,159
Feb 23, 202622.5122.6122.3522.5122.510.54%7,604
Feb 20, 202622.2822.4022.2222.3922.390.36%10,375
Feb 19, 202622.2722.3122.1622.3122.310.72%21,609
Feb 18, 202622.4822.4822.1322.1522.15-1.07%10,287
Feb 17, 202622.4022.5522.3222.3922.39-0.22%21,903
Feb 13, 202621.9422.4921.9422.4422.442.72%9,826
Feb 12, 202621.7322.0021.7021.8521.840.77%10,343
Feb 11, 202621.5421.6821.5221.6821.681.03%10,163
Feb 10, 202621.2921.5521.2921.4621.460.88%18,668
Feb 9, 202621.0321.2721.0321.2721.271.18%10,213
Feb 6, 202620.8821.0920.8821.0221.021.16%11,600
Feb 5, 202620.7520.7920.6420.7820.780.22%10,211
Feb 4, 202620.9420.9920.6720.7320.73-1.13%7,580
Feb 3, 202620.6720.9720.6720.9720.971.71%13,392
Feb 2, 202620.8520.8620.6120.6220.62-1.54%11,343
Jan 30, 202620.9120.9820.7520.9420.94-0.37%13,059
Jan 29, 202621.0921.1420.9521.0221.02-0.20%17,694
Jan 28, 202620.9421.0620.9421.0621.060.43%5,244
Jan 27, 202620.7720.9720.7720.9720.971.45%11,626
Jan 26, 202620.7220.7720.5420.6720.670.15%16,368
Jan 23, 202620.5320.6620.5320.6420.640.10%13,193
Jan 22, 202620.7020.9020.5820.6220.620.19%20,077
Jan 21, 202620.5620.6620.3820.5820.580.37%18,885
Jan 20, 202620.5720.7820.4620.5120.51-1.23%26,487
Jan 16, 202620.8020.8520.7020.7620.76-0.76%44,190
Jan 15, 202620.7121.0320.7120.9220.921.31%36,172
Jan 14, 202620.5220.7520.5220.6520.650.48%11,031
Jan 13, 202620.3120.6320.3120.5520.550.93%39,418
Jan 12, 202620.2420.4220.2420.3620.360.25%14,939
Jan 9, 202620.1520.4120.1520.3120.311.58%23,924
Jan 8, 202619.9920.1019.9620.0020.00-0.15%27,197
Jan 7, 202620.4520.4519.9320.0320.03-1.93%8,860
Jan 6, 202620.4020.5620.3120.4220.42-0.29%12,909
Jan 5, 202620.9420.9420.2420.4820.48-1.11%15,575
Jan 2, 202620.4320.8020.4220.7120.711.62%23,262
Dec 31, 202520.5020.5520.3820.3820.38-1.02%11,294
Dec 30, 202520.5920.6520.5520.5920.520.05%9,583
Dec 29, 202520.6120.6520.5520.5820.510.49%17,673
Dec 26, 202520.5920.5920.4320.4820.41-0.63%25,695
Dec 24, 202520.4820.6220.4820.6120.540.63%4,569
Dec 23, 202520.3120.5620.3120.4820.410.39%7,350
Dec 22, 202520.2420.4720.2420.4020.330.29%16,887
Dec 19, 202520.3820.5020.3420.3420.27-0.03%18,824
Dec 18, 202520.4920.5920.3320.3520.280.48%6,415
Dec 17, 202520.4820.5020.1020.2520.18-1.12%27,274
Dec 16, 202520.5020.5920.4220.4820.41-0.54%7,372
Dec 15, 202520.4120.6020.4120.5920.520.25%15,221
Dec 12, 202520.9420.9420.3020.5420.47-1.01%14,628
Dec 11, 202520.5520.8120.5520.7520.680.63%11,660
Dec 10, 202520.5420.6820.5020.6220.55-0.30%22,078
Dec 9, 202520.8520.9520.6820.6820.610.01%9,058
Dec 8, 202520.7520.8220.6820.6820.61-1.10%13,985
Dec 5, 202521.0321.0620.8820.9120.84-0.90%8,166
Dec 4, 202521.0421.1621.0221.1021.030.88%26,646
Dec 3, 202520.7720.9920.7720.9220.850.22%18,503
Dec 2, 202521.0721.1520.8720.8720.80-0.95%21,765
Dec 1, 202521.0621.2121.0621.0721.00-1.57%10,454
Nov 28, 202521.1221.4121.1221.4121.341.65%16,078
Nov 26, 202521.0221.2721.0221.0620.990.70%19,866
Nov 25, 202521.0221.0220.8120.9120.84-0.79%6,916
Nov 24, 202520.7621.1320.7321.0820.941.19%10,884
Nov 21, 202520.7520.8920.6520.8320.70-0.07%13,794
Nov 20, 202521.1121.3820.8320.8520.71-1.04%10,313
Nov 19, 202521.0521.1521.0121.0720.930.42%4,433
Nov 18, 202520.9621.1620.9220.9820.840.38%18,071
Nov 17, 202520.9521.1920.9020.9020.76-0.59%10,878
Nov 14, 202520.8021.1220.8021.0220.890.96%16,819
Nov 13, 202521.0121.0220.8220.8220.69-1.61%4,908
Nov 12, 202521.1121.1721.0621.1721.030.36%14,100
Nov 11, 202521.1621.1621.0321.0920.95-0.61%5,715
Nov 10, 202521.1421.2721.0621.2221.080.43%9,381
Nov 7, 202520.9221.1320.7021.1320.990.98%8,537
Nov 6, 202520.9121.0320.8720.9220.79-0.43%7,003
Nov 5, 202520.6821.0920.6821.0120.881.46%9,762
Nov 4, 202520.6620.8920.3720.7120.58-1.10%12,378
Nov 3, 202520.7621.0420.7620.9420.800.77%14,352
Oct 31, 202520.8120.9820.7720.7820.64-0.81%10,539
Oct 30, 202521.1121.1620.9520.9520.81-0.42%16,932
Oct 29, 202521.0521.1820.9521.0420.900.23%7,741
Oct 28, 202520.9921.1020.9920.9920.85-0.14%8,728
Oct 27, 202521.0821.1420.9921.0220.88-0.31%23,983
Oct 24, 202520.9421.1920.9421.0920.950.65%11,320
Oct 23, 202520.8921.0020.8120.9520.81-0.29%13,708
Oct 22, 202520.9521.0420.8121.0120.810.26%6,905
Oct 21, 202521.1021.1020.8220.9620.75-1.20%10,343
Oct 20, 202521.3521.4621.1921.2121.00-0.25%13,055
Oct 17, 202521.2521.3021.1721.2621.061.01%12,461
Oct 16, 202521.5821.6021.0521.0520.85-2.00%28,122
Oct 15, 202521.5521.7321.4221.4821.270.66%6,333
Oct 14, 202521.0321.3721.0321.3421.131.14%369,902
Oct 13, 202521.1521.3521.0721.1020.90-0.24%13,815