Tortoise Essential Energy Fund (TPZ)
NYSE: TPZ · Real-Time Price · USD
20.91
-0.19 (-0.90%)
Dec 5, 2025, 4:00 PM EST - Market closed
TPZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.03 | 21.06 | 20.88 | 20.91 | 20.91 | -0.90% | 8,166 |
| Dec 4, 2025 | 21.04 | 21.16 | 21.02 | 21.10 | 21.10 | 0.88% | 26,646 |
| Dec 3, 2025 | 20.77 | 20.99 | 20.77 | 20.92 | 20.92 | 0.22% | 18,503 |
| Dec 2, 2025 | 21.07 | 21.15 | 20.87 | 20.87 | 20.87 | -0.95% | 21,765 |
| Dec 1, 2025 | 21.06 | 21.21 | 21.06 | 21.07 | 21.07 | -1.57% | 10,454 |
| Nov 28, 2025 | 21.12 | 21.41 | 21.12 | 21.41 | 21.41 | 1.65% | 16,078 |
| Nov 26, 2025 | 21.02 | 21.27 | 21.02 | 21.06 | 21.06 | 0.70% | 19,866 |
| Nov 25, 2025 | 21.02 | 21.02 | 20.81 | 20.91 | 20.91 | -0.79% | 6,916 |
| Nov 24, 2025 | 20.76 | 21.13 | 20.73 | 21.08 | 21.01 | 1.19% | 10,884 |
| Nov 21, 2025 | 20.75 | 20.89 | 20.65 | 20.83 | 20.77 | -0.07% | 13,794 |
| Nov 20, 2025 | 21.11 | 21.38 | 20.83 | 20.85 | 20.78 | -1.04% | 10,313 |
| Nov 19, 2025 | 21.05 | 21.15 | 21.01 | 21.07 | 21.00 | 0.42% | 4,433 |
| Nov 18, 2025 | 20.96 | 21.16 | 20.92 | 20.98 | 20.91 | 0.38% | 18,071 |
| Nov 17, 2025 | 20.95 | 21.19 | 20.90 | 20.90 | 20.83 | -0.59% | 10,878 |
| Nov 14, 2025 | 20.80 | 21.12 | 20.80 | 21.02 | 20.96 | 0.96% | 16,819 |
| Nov 13, 2025 | 21.01 | 21.02 | 20.82 | 20.82 | 20.76 | -1.61% | 4,908 |
| Nov 12, 2025 | 21.11 | 21.17 | 21.06 | 21.17 | 21.10 | 0.36% | 14,100 |
| Nov 11, 2025 | 21.16 | 21.16 | 21.03 | 21.09 | 21.02 | -0.61% | 5,715 |
| Nov 10, 2025 | 21.14 | 21.27 | 21.06 | 21.22 | 21.15 | 0.43% | 9,381 |
| Nov 7, 2025 | 20.92 | 21.13 | 20.70 | 21.13 | 21.06 | 0.98% | 8,537 |
| Nov 6, 2025 | 20.91 | 21.03 | 20.87 | 20.92 | 20.86 | -0.43% | 7,003 |
| Nov 5, 2025 | 20.68 | 21.09 | 20.68 | 21.01 | 20.94 | 1.46% | 9,762 |
| Nov 4, 2025 | 20.66 | 20.89 | 20.37 | 20.71 | 20.64 | -1.10% | 12,378 |
| Nov 3, 2025 | 20.76 | 21.04 | 20.76 | 20.94 | 20.87 | 0.77% | 14,352 |
| Oct 31, 2025 | 20.81 | 20.98 | 20.77 | 20.78 | 20.71 | -0.81% | 10,539 |
| Oct 30, 2025 | 21.11 | 21.16 | 20.95 | 20.95 | 20.88 | -0.42% | 16,932 |
| Oct 29, 2025 | 21.05 | 21.18 | 20.95 | 21.04 | 20.97 | 0.23% | 7,741 |
| Oct 28, 2025 | 20.99 | 21.10 | 20.99 | 20.99 | 20.92 | -0.14% | 8,728 |
| Oct 27, 2025 | 21.08 | 21.14 | 20.99 | 21.02 | 20.95 | -0.31% | 23,983 |
| Oct 24, 2025 | 20.94 | 21.19 | 20.94 | 21.09 | 21.02 | 0.65% | 11,320 |
| Oct 23, 2025 | 20.89 | 21.00 | 20.81 | 20.95 | 20.88 | -0.29% | 13,708 |
| Oct 22, 2025 | 20.95 | 21.04 | 20.81 | 21.01 | 20.87 | 0.26% | 6,905 |
| Oct 21, 2025 | 21.10 | 21.10 | 20.82 | 20.96 | 20.82 | -1.20% | 10,343 |
| Oct 20, 2025 | 21.35 | 21.46 | 21.19 | 21.21 | 21.07 | -0.25% | 13,055 |
| Oct 17, 2025 | 21.25 | 21.30 | 21.17 | 21.26 | 21.13 | 1.01% | 12,461 |
| Oct 16, 2025 | 21.58 | 21.60 | 21.05 | 21.05 | 20.91 | -2.00% | 28,122 |
| Oct 15, 2025 | 21.55 | 21.73 | 21.42 | 21.48 | 21.34 | 0.66% | 6,333 |
| Oct 14, 2025 | 21.03 | 21.37 | 21.03 | 21.34 | 21.20 | 1.14% | 369,902 |
| Oct 13, 2025 | 21.15 | 21.35 | 21.07 | 21.10 | 20.96 | -0.24% | 13,815 |
| Oct 10, 2025 | 21.32 | 21.45 | 21.06 | 21.15 | 21.01 | -1.17% | 744,515 |
| Oct 9, 2025 | 21.70 | 21.70 | 21.29 | 21.40 | 21.26 | -0.23% | 9,833 |
| Oct 8, 2025 | 21.57 | 21.57 | 21.39 | 21.45 | 21.31 | 0.33% | 11,617 |
| Oct 7, 2025 | 21.15 | 21.38 | 21.15 | 21.38 | 21.24 | 0.04% | 49,466 |
| Oct 6, 2025 | 21.50 | 21.55 | 21.31 | 21.37 | 21.23 | -0.21% | 10,981 |
| Oct 3, 2025 | 21.24 | 21.53 | 21.24 | 21.42 | 21.28 | 1.07% | 11,205 |
| Oct 2, 2025 | 21.28 | 21.29 | 21.10 | 21.19 | 21.05 | 0.19% | 72,734 |
| Oct 1, 2025 | 21.10 | 21.17 | 21.04 | 21.15 | 21.01 | 0.66% | 14,661 |
| Sep 30, 2025 | 21.00 | 21.03 | 20.86 | 21.01 | 20.87 | 0.04% | 33,212 |
| Sep 29, 2025 | 20.92 | 21.03 | 20.75 | 21.00 | 20.86 | -0.38% | 17,072 |
| Sep 26, 2025 | 20.90 | 21.13 | 20.90 | 21.08 | 20.94 | 0.74% | 16,947 |
| Sep 25, 2025 | 20.88 | 21.00 | 20.88 | 20.93 | 20.79 | -0.83% | 9,801 |
| Sep 24, 2025 | 21.00 | 21.12 | 20.96 | 21.10 | 20.90 | 0.88% | 25,184 |
| Sep 23, 2025 | 20.85 | 20.96 | 20.85 | 20.92 | 20.71 | -0.05% | 6,733 |
| Sep 22, 2025 | 20.77 | 20.95 | 20.77 | 20.93 | 20.72 | 0.70% | 15,843 |
| Sep 19, 2025 | 20.95 | 20.95 | 20.68 | 20.78 | 20.58 | -0.24% | 10,710 |
| Sep 18, 2025 | 20.76 | 20.90 | 20.76 | 20.83 | 20.63 | 0.24% | 6,588 |
| Sep 17, 2025 | 20.80 | 20.86 | 20.74 | 20.78 | 20.58 | 0.25% | 14,826 |
| Sep 16, 2025 | 20.90 | 20.90 | 20.73 | 20.73 | 20.53 | -0.68% | 25,190 |
| Sep 15, 2025 | 20.89 | 20.99 | 20.87 | 20.87 | 20.67 | -0.12% | 16,856 |
| Sep 12, 2025 | 20.71 | 20.92 | 20.71 | 20.90 | 20.69 | 0.61% | 10,783 |
| Sep 11, 2025 | 20.67 | 20.81 | 20.67 | 20.77 | 20.57 | 0.39% | 11,898 |
| Sep 10, 2025 | 20.55 | 20.74 | 20.55 | 20.69 | 20.49 | 1.33% | 77,366 |
| Sep 9, 2025 | 20.24 | 20.47 | 20.24 | 20.42 | 20.22 | 0.83% | 16,555 |
| Sep 8, 2025 | 20.46 | 20.46 | 20.24 | 20.25 | 20.05 | -0.89% | 8,064 |
| Sep 5, 2025 | 20.51 | 20.55 | 20.21 | 20.43 | 20.24 | -0.46% | 7,470 |
| Sep 4, 2025 | 20.51 | 20.58 | 20.47 | 20.53 | 20.33 | 0.05% | 8,061 |
| Sep 3, 2025 | 20.45 | 20.54 | 20.45 | 20.52 | 20.32 | -0.02% | 15,422 |
| Sep 2, 2025 | 20.39 | 20.58 | 20.35 | 20.52 | 20.32 | -0.59% | 8,768 |
| Aug 29, 2025 | 20.69 | 20.74 | 20.57 | 20.64 | 20.44 | -0.48% | 4,531 |
| Aug 28, 2025 | 20.66 | 20.75 | 20.65 | 20.74 | 20.54 | 0.48% | 23,600 |
| Aug 27, 2025 | 20.55 | 20.71 | 20.55 | 20.64 | 20.44 | 0.05% | 15,779 |
| Aug 26, 2025 | 20.60 | 20.63 | 20.49 | 20.63 | 20.43 | 0.29% | 28,648 |
| Aug 25, 2025 | 20.64 | 20.76 | 20.52 | 20.57 | 20.37 | -0.29% | 12,512 |
| Aug 22, 2025 | 20.69 | 20.79 | 20.62 | 20.63 | 20.43 | 0.22% | 19,202 |
| Aug 21, 2025 | 20.69 | 20.70 | 20.59 | 20.59 | 20.39 | -0.60% | 9,783 |
| Aug 20, 2025 | 20.67 | 20.73 | 20.59 | 20.71 | 20.44 | 0.45% | 12,536 |
| Aug 19, 2025 | 20.58 | 20.62 | 20.54 | 20.62 | 20.35 | 0.23% | 9,940 |
| Aug 18, 2025 | 20.55 | 20.66 | 20.55 | 20.57 | 20.31 | -0.29% | 11,991 |
| Aug 15, 2025 | 20.75 | 20.75 | 20.63 | 20.63 | 20.36 | -0.77% | 5,254 |
| Aug 14, 2025 | 20.88 | 20.89 | 20.75 | 20.79 | 20.52 | -0.43% | 29,778 |
| Aug 13, 2025 | 20.92 | 20.92 | 20.74 | 20.88 | 20.61 | 0.19% | 7,668 |
| Aug 12, 2025 | 20.66 | 20.84 | 20.66 | 20.84 | 20.57 | 0.82% | 10,209 |
| Aug 11, 2025 | 20.74 | 20.85 | 20.67 | 20.67 | 20.40 | -0.72% | 8,482 |
| Aug 8, 2025 | 20.96 | 21.02 | 20.80 | 20.82 | 20.55 | -0.36% | 4,573 |
| Aug 7, 2025 | 20.94 | 21.00 | 20.89 | 20.90 | 20.63 | 0.26% | 10,383 |
| Aug 6, 2025 | 20.90 | 20.98 | 20.83 | 20.84 | 20.57 | -0.86% | 18,977 |
| Aug 5, 2025 | 21.31 | 21.31 | 20.91 | 21.02 | 20.75 | -1.33% | 9,132 |
| Aug 4, 2025 | 21.04 | 21.34 | 21.04 | 21.30 | 21.03 | 1.33% | 22,914 |
| Aug 1, 2025 | 21.02 | 21.12 | 20.84 | 21.02 | 20.75 | -0.17% | 9,052 |
| Jul 31, 2025 | 20.99 | 21.14 | 20.99 | 21.06 | 20.79 | 0.74% | 27,181 |
| Jul 30, 2025 | 20.82 | 21.00 | 20.82 | 20.91 | 20.64 | 0.75% | 67,083 |
| Jul 29, 2025 | 20.68 | 20.76 | 20.34 | 20.75 | 20.48 | 1.15% | 12,023 |
| Jul 28, 2025 | 20.65 | 20.65 | 20.45 | 20.52 | 20.25 | -0.42% | 20,335 |
| Jul 25, 2025 | 20.60 | 20.70 | 20.57 | 20.60 | 20.34 | 0.01% | 16,188 |
| Jul 24, 2025 | 20.57 | 20.67 | 20.57 | 20.60 | 20.33 | -0.56% | 18,953 |
| Jul 23, 2025 | 20.54 | 20.80 | 20.54 | 20.72 | 20.38 | 0.97% | 15,803 |
| Jul 22, 2025 | 20.39 | 20.52 | 20.39 | 20.52 | 20.19 | 0.47% | 21,418 |
| Jul 21, 2025 | 20.59 | 20.59 | 20.38 | 20.42 | 20.09 | -0.82% | 25,655 |
| Jul 18, 2025 | 20.33 | 20.62 | 20.33 | 20.59 | 20.26 | 1.63% | 28,061 |
| Jul 17, 2025 | 20.15 | 20.31 | 20.15 | 20.26 | 19.93 | 0.20% | 59,858 |