Skip to main content
Tortoise Electrification Infrastructure ETF (TPZ)
NYSE: TPZ · Real-Time Price · USD
22.25
+0.03 (0.14%)
At close: Jun 26, 2026, 4:00 PM EDT
22.29
+0.04 (0.18%)
After-hours: Jun 26, 2026, 7:00 PM EDT

TPZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202622.4022.4022.2222.2522.250.14%18,057
Jun 25, 202621.9422.3221.9422.2222.221.48%11,155
Jun 24, 202622.0722.1421.9222.1021.90-0.39%13,479
Jun 23, 202621.9722.1921.8822.1921.980.57%10,252
Jun 22, 202621.8122.1721.8122.0621.861.19%8,716
Jun 18, 202621.5022.0021.5021.8021.600.60%10,553
Jun 17, 202621.8021.8321.6221.6721.47-0.60%17,544
Jun 16, 202621.9021.9921.8021.8021.600.17%9,389
Jun 15, 202621.9021.9021.7121.7621.56-0.36%10,021
Jun 12, 202621.5721.9021.5721.8421.641.13%6,094
Jun 11, 202621.6421.8421.5821.6021.40-0.06%12,761
Jun 10, 202621.5221.7121.5221.6121.410.19%15,088
Jun 9, 202621.4921.5821.4721.5721.37-0.23%12,190
Jun 8, 202621.7722.0421.5421.6221.42-0.91%14,320
Jun 5, 202621.8622.0421.7721.8221.62-0.42%10,691
Jun 4, 202621.9221.9421.7721.9121.710.41%9,857
Jun 3, 202621.9922.1021.8021.8221.62-0.22%6,714
Jun 2, 202621.6321.9021.6221.8721.671.94%21,161
Jun 1, 202621.6521.6521.4521.4521.25-1.19%6,910
May 29, 202621.9421.9421.6121.7121.51-1.31%8,985
May 28, 202622.1122.1121.9422.0021.80-0.68%4,273
May 27, 202622.3422.3422.1522.1521.95-1.52%2,333
May 26, 202622.8122.8122.4722.4922.29-0.65%17,956
May 22, 202622.3422.6422.3422.6422.430.98%9,682
May 21, 202622.3122.4422.2822.4222.210.64%12,376
May 20, 202622.2622.4422.2022.2822.070.49%16,771
May 19, 202621.9322.2121.9322.1721.970.59%4,977
May 18, 202621.9222.0421.9222.0421.84-0.09%4,327
May 15, 202622.1722.2122.0622.0621.86-1.12%3,341
May 14, 202622.1322.3322.1322.3122.101.04%4,494
May 13, 202622.0022.1521.9322.0821.88-0.88%12,544
May 12, 202622.1222.2822.0622.2822.070.38%3,876
May 11, 202621.8622.2421.8622.1921.991.31%9,516
May 8, 202622.1722.2121.8521.9121.70-1.20%3,582
May 7, 202622.2022.2022.0822.1721.97-0.89%5,865
May 6, 202622.6922.6922.3022.3722.16-1.67%18,497
May 5, 202622.8222.9622.7322.7522.54-0.24%23,935
May 4, 202622.5122.8822.5122.8122.600.42%10,319
May 1, 202622.7322.9722.7122.7122.50-0.67%11,581
Apr 30, 202622.2222.9222.2222.8622.653.03%9,693
Apr 29, 202622.5122.5122.1522.1921.99-0.41%23,960
Apr 28, 202622.3322.4222.1422.2822.080.05%6,596
Apr 27, 202622.3922.4022.2722.2722.060.22%18,314
Apr 24, 202621.7622.2521.7622.2222.020.58%11,216
Apr 23, 202621.7622.1021.7622.0921.892.02%16,946
Apr 22, 202621.6521.8221.5721.6621.460.39%5,354
Apr 21, 202621.7721.7721.5421.5721.37-1.26%5,535
Apr 20, 202622.1822.1821.7321.8521.64-1.20%6,692
Apr 17, 202621.9022.1821.9022.1121.91-0.31%15,286
Apr 16, 202622.1722.2222.0822.1821.970.61%3,459
Apr 15, 202622.1222.1522.0322.0521.84-0.58%14,185
Apr 14, 202622.1322.1722.0822.1721.970.41%4,436
Apr 13, 202622.2522.3822.0222.0821.88-1.06%10,807
Apr 10, 202622.5122.5322.2522.3222.11-0.36%11,618
Apr 9, 202622.4722.6822.3422.4022.191.17%12,042
Apr 8, 202621.9722.2921.8922.1421.940.18%9,282
Apr 7, 202622.0522.1521.9622.1021.900.41%3,829
Apr 6, 202622.0722.1021.9322.0121.81-0.27%5,535
Apr 2, 202621.7522.1121.7522.0721.870.64%4,036
Apr 1, 202622.0322.1021.8321.9321.730.23%40,851
Mar 31, 202621.9122.0321.7721.8821.68-0.14%13,854
Mar 30, 202622.2222.3021.8921.9121.71-1.22%12,602
Mar 27, 202622.0822.4322.0522.1821.981.00%24,227
Mar 26, 202621.8422.0521.8421.9621.76-0.31%10,019
Mar 25, 202622.3522.3622.2222.2321.830.14%4,552
Mar 24, 202622.1222.4422.0822.2021.790.94%12,016
Mar 23, 202621.7422.1121.7421.9921.591.35%12,843
Mar 20, 202622.3422.3421.6321.7021.30-3.85%6,807
Mar 19, 202622.2422.5822.2422.5722.160.71%17,848
Mar 18, 202622.4522.5622.3922.4122.00-0.49%38,022
Mar 17, 202622.5022.6622.5022.5222.110.19%10,820
Mar 16, 202622.5122.5122.3822.4822.070.65%15,025
Mar 13, 202622.5022.5022.2822.3321.920.82%7,806
Mar 12, 202622.1722.4022.1322.1521.75-0.09%27,248
Mar 11, 202622.1522.2422.0522.1721.76-0.58%14,861
Mar 10, 202622.3722.5622.2822.3021.89-0.31%8,997
Mar 9, 202622.0822.4422.0822.3721.96-0.18%6,847
Mar 6, 202622.4222.5522.3722.4122.00-0.62%9,044
Mar 5, 202622.6322.6322.4222.5522.14-0.49%27,509
Mar 4, 202622.4822.7222.4622.6622.250.22%20,425
Mar 3, 202622.3222.6922.2322.6122.20-1.40%13,765
Mar 2, 202622.9523.0322.8422.9322.510.35%9,695
Feb 27, 202622.7322.8622.7222.8522.430.35%10,164
Feb 26, 202622.6422.7822.5622.7722.35-0.11%11,915
Feb 25, 202622.8022.8222.4422.8022.380.55%19,496
Feb 24, 202622.2122.6722.2122.6722.260.71%12,159
Feb 23, 202622.5122.6122.3522.5122.100.54%7,604
Feb 20, 202622.2822.4022.2222.3921.980.36%10,375
Feb 19, 202622.2722.3122.1622.3121.900.72%21,637
Feb 18, 202622.4822.4822.1322.1521.75-1.07%10,287
Feb 17, 202622.4022.5522.3222.3921.98-0.22%21,903
Feb 13, 202621.9422.4921.9422.4422.032.73%9,826
Feb 12, 202621.7322.0021.7021.8521.450.77%10,343
Feb 11, 202621.5421.6821.5221.6821.281.03%10,163
Feb 10, 202621.2921.5521.2921.4621.070.88%18,668
Feb 9, 202621.0321.2721.0321.2720.881.18%10,213
Feb 6, 202620.8821.0920.8821.0220.641.16%11,600
Feb 5, 202620.7520.7920.6420.7820.400.22%10,211
Feb 4, 202620.9420.9920.6720.7320.35-1.13%7,580
Feb 3, 202620.6720.9720.6720.9720.591.71%13,392