Skip to main content
Tortoise Electrification Infrastructure ETF (TPZ)
NYSE: TPZ · Real-Time Price · USD
22.28
+0.01 (0.05%)
At close: Apr 28, 2026, 4:00 PM EDT
22.14
-0.14 (-0.63%)
After-hours: Apr 28, 2026, 7:00 PM EDT

TPZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.3322.4222.1422.2822.280.05%6,596
Apr 27, 202622.3922.4022.2722.2722.270.23%18,314
Apr 24, 202621.7622.2521.7622.2222.220.58%11,216
Apr 23, 202621.7622.1021.7622.0922.092.02%16,946
Apr 22, 202621.6521.8221.5721.6621.660.39%5,354
Apr 21, 202621.7721.7721.5421.5721.57-1.26%5,530
Apr 20, 202622.1822.1821.7321.8521.84-1.20%6,690
Apr 17, 202621.9022.1821.9022.1122.11-0.31%15,286
Apr 16, 202622.1722.2222.0822.1822.180.61%3,459
Apr 15, 202622.1222.1522.0322.0522.05-0.58%14,185
Apr 14, 202622.1322.1722.0822.1722.170.41%4,436
Apr 13, 202622.2522.3822.0222.0822.08-1.06%10,807
Apr 10, 202622.5122.5322.2522.3222.32-0.36%11,618
Apr 9, 202622.4722.6822.3422.4022.401.17%12,042
Apr 8, 202621.9722.2921.8922.1422.140.18%9,282
Apr 7, 202622.0522.1521.9622.1022.100.41%3,828
Apr 6, 202622.0722.1021.9322.0122.01-0.27%5,535
Apr 2, 202621.7522.1121.7522.0722.070.64%4,036
Apr 1, 202622.0322.1021.8321.9321.930.23%40,851
Mar 31, 202621.9122.0321.7721.8821.88-0.14%13,854
Mar 30, 202622.2222.3021.8921.9121.91-1.22%12,602
Mar 27, 202622.0822.4322.0522.1822.181.00%24,227
Mar 26, 202621.8422.0521.8421.9621.96-1.22%10,019
Mar 25, 202622.3522.3622.2222.2322.030.14%4,552
Mar 24, 202622.1222.4422.0822.2022.000.94%12,016
Mar 23, 202621.7422.1121.7421.9921.791.35%12,843
Mar 20, 202622.3422.3421.6321.7021.50-3.85%6,807
Mar 19, 202622.2422.5822.2422.5722.360.71%17,848
Mar 18, 202622.4522.5622.3922.4122.20-0.49%38,022
Mar 17, 202622.5022.6622.5022.5222.310.19%10,820
Mar 16, 202622.5122.5122.3822.4822.270.65%15,025
Mar 13, 202622.5022.5022.2822.3322.130.82%7,806
Mar 12, 202622.1722.4022.1322.1521.95-0.09%27,248
Mar 11, 202622.1522.2422.0522.1721.97-0.58%14,861
Mar 10, 202622.3722.5622.2822.3022.10-0.31%8,997
Mar 9, 202622.0822.4422.0822.3722.17-0.18%6,847
Mar 6, 202622.4222.5522.3722.4122.20-0.62%9,044
Mar 5, 202622.6322.6322.4222.5522.34-0.49%27,509
Mar 4, 202622.4822.7222.4622.6622.450.22%20,425
Mar 3, 202622.3222.6922.2322.6122.40-1.40%13,765
Mar 2, 202622.9523.0322.8422.9322.720.35%9,695
Feb 27, 202622.7322.8622.7222.8522.640.35%10,164
Feb 26, 202622.6422.7822.5622.7722.56-0.11%11,915
Feb 25, 202622.8022.8222.4422.8022.590.55%19,496
Feb 24, 202622.2122.6722.2122.6722.460.71%12,159
Feb 23, 202622.5122.6122.3522.5122.300.54%7,604
Feb 20, 202622.2822.4022.2222.3922.190.36%10,375
Feb 19, 202622.2722.3122.1622.3122.110.72%21,637
Feb 18, 202622.4822.4822.1322.1521.95-1.07%10,287
Feb 17, 202622.4022.5522.3222.3922.19-0.22%21,903
Feb 13, 202621.9422.4921.9422.4422.232.72%9,826
Feb 12, 202621.7322.0021.7021.8521.640.77%10,343
Feb 11, 202621.5421.6821.5221.6821.481.03%10,163
Feb 10, 202621.2921.5521.2921.4621.260.88%18,668
Feb 9, 202621.0321.2721.0321.2721.081.18%10,213
Feb 6, 202620.8821.0920.8821.0220.831.16%11,600
Feb 5, 202620.7520.7920.6420.7820.590.22%10,211
Feb 4, 202620.9420.9920.6720.7320.54-1.13%7,580
Feb 3, 202620.6720.9720.6720.9720.781.71%13,392
Feb 2, 202620.8520.8620.6120.6220.43-1.54%11,343
Jan 30, 202620.9120.9820.7520.9420.75-0.37%13,059
Jan 29, 202621.0921.1420.9521.0220.82-0.20%17,694
Jan 28, 202620.9421.0620.9421.0620.870.43%5,244
Jan 27, 202620.7720.9720.7720.9720.781.45%11,626
Jan 26, 202620.7220.7720.5420.6720.480.15%16,368
Jan 23, 202620.5320.6620.5320.6420.450.10%13,193
Jan 22, 202620.7020.9020.5820.6220.430.19%20,077
Jan 21, 202620.5620.6620.3820.5820.390.37%18,885
Jan 20, 202620.5720.7820.4620.5120.32-1.23%26,487
Jan 16, 202620.8020.8520.7020.7620.57-0.76%44,190
Jan 15, 202620.7121.0320.7120.9220.731.31%36,172
Jan 14, 202620.5220.7520.5220.6520.460.48%11,031
Jan 13, 202620.3120.6320.3120.5520.360.93%39,418
Jan 12, 202620.2420.4220.2420.3620.170.25%14,939
Jan 9, 202620.1520.4120.1520.3120.121.58%23,924
Jan 8, 202619.9920.1019.9620.0019.81-0.15%27,197
Jan 7, 202620.4520.4519.9320.0319.84-1.93%8,860
Jan 6, 202620.4020.5620.3120.4220.23-0.29%12,909
Jan 5, 202620.9420.9420.2420.4820.29-1.11%15,575
Jan 2, 202620.4320.8020.4220.7120.521.62%23,262
Dec 31, 202520.5020.5520.3820.3820.19-1.02%11,294
Dec 30, 202520.5920.6520.5520.5920.330.05%9,583
Dec 29, 202520.6120.6520.5520.5820.320.49%17,673
Dec 26, 202520.5920.5920.4320.4820.23-0.63%25,695
Dec 24, 202520.4820.6220.4820.6120.350.63%4,569
Dec 23, 202520.3120.5620.3120.4820.230.39%7,350
Dec 22, 202520.2420.4720.2420.4020.150.29%16,887
Dec 19, 202520.3820.5020.3420.3420.09-0.03%18,824
Dec 18, 202520.4920.5920.3320.3520.090.48%6,415
Dec 17, 202520.4820.5020.1020.2520.00-1.12%27,274
Dec 16, 202520.5020.5920.4220.4820.23-0.54%7,372
Dec 15, 202520.4120.6020.4120.5920.340.25%15,221
Dec 12, 202520.9420.9420.3020.5420.28-1.01%14,628
Dec 11, 202520.5520.8120.5520.7520.490.63%11,660
Dec 10, 202520.5420.6820.5020.6220.36-0.30%22,078
Dec 9, 202520.8520.9520.6820.6820.430.01%9,058
Dec 8, 202520.7520.8220.6820.6820.42-1.10%13,985
Dec 5, 202521.0321.0620.8820.9120.65-0.90%8,166
Dec 4, 202521.0421.1621.0221.1020.840.88%26,646
Dec 3, 202520.7720.9920.7720.9220.660.22%18,503