Get the Stockscreener App
8.99
0.00%
0.00
Tortoise Energy Fund Stock (TNGY) Price History
The historical daily chart and data for Tortoise Energy Fund stock (TNGY), show that the latest closing stock price as of December 17, 2025, is $8.99.
- Tortoise Energy Fund all-time high stock price is $9.53, occurred on December 05, 2025.
- The lowest Tortoise Energy Fund stock price recorded was $8.56 on August 18, 2025. Since then, Tortoise Energy Fund's stock price has risen over 5.02% to $8.99 now.
- The 52-week high stock price for TNGY is $9.53, representing a 6.01% increase from the current share price, occurred on December 05, 2025.
- The 52-week low stock price for TNGY is $8.56, indicating a -4.78% decrease from the current share price, occurred on August 18, 2025.
The table below shows more information about TNGY historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 17, 2025 | $9.07 | $8.92 | $0.15 | 44,806.0 | +0.00% |
| Dec 16, 2025 | $9.05 | $8.94 | $0.115 | 179,376.0 | -0.99% |
| Dec 15, 2025 | $9.11 | $9.03 | $0.0799 | 53,755.0 | -0.66% |
| Dec 12, 2025 | $9.26 | $9.12 | $0.145 | 167,384.0 | -1.30% |
| Dec 11, 2025 | $9.30 | $9.15 | $0.15 | 57,327.0 | +0.22% |
| Dec 10, 2025 | $9.45 | $9.07 | $0.3798 | 75,176.0 | -1.07% |
| Dec 09, 2025 | $9.39 | $9.29 | $0.10 | 42,407.0 | +0.65% |
| Dec 08, 2025 | $9.42 | $9.27 | $0.149 | 130,068.0 | -1.47% |
| Dec 05, 2025 | $9.53 | $9.40 | $0.13 | 64,620.0 | -0.13% |
| Dec 04, 2025 | $9.46 | $9.34 | $0.1197 | 14,487.0 | +0.64% |
| Dec 03, 2025 | $9.42 | $9.29 | $0.135 | 28,074.0 | +1.08% |
| Dec 02, 2025 | $9.36 | $9.25 | $0.1107 | 26,622.0 | -1.43% |
| Dec 01, 2025 | $9.43 | $9.32 | $0.11 | 67,848.0 | +0.15% |
| Nov 28, 2025 | $9.40 | $9.29 | $0.11 | 13,482.0 | +1.81% |
| Nov 26, 2025 | $9.31 | $9.15 | $0.16 | 59,432.0 | +1.13% |
| Nov 25, 2025 | $9.15 | $9.09 | $0.06 | 55,672.0 | -0.87% |
| Nov 24, 2025 | $9.20 | $9.03 | $0.17 | 68,109.0 | +1.10% |
| Nov 21, 2025 | $9.15 | $9.02 | $0.1329 | 54,839.0 | +0.22% |
| Nov 20, 2025 | $9.37 | $9.08 | $0.2899 | 39,241.0 | -1.63% |
| Nov 19, 2025 | $9.25 | $9.15 | $0.0996 | 41,344.0 | +0.33% |
| Nov 18, 2025 | $9.26 | $9.12 | $0.14 | 41,978.0 | -0.11% |
Tortoise Energy Fund Stock (TNGY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Tortoise Energy Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TNGY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Tortoise Energy Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.
Tortoise Energy Fund Stock (TNGY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $9.53 | $8.92 | $0.61 | 996,756.0 | -4.26% |
| Nov, 2025 | $9.40 | $8.87 | $0.53 | 1,228,677.0 | +5.51% |
| Oct, 2025 | $9.30 | $8.81 | $0.4899 | 1,670,843.0 | -1.87% |
| Sep, 2025 | $9.33 | $8.89 | $0.4399 | 1,975,398.0 | -0.33% |
| Aug, 2025 | $9.18 | $8.56 | $0.62 | 1,734,793.0 | -0.76% |
| Jul, 2025 | $9.23 | $8.86 | $0.37 | 1,578,157.0 | -0.05% |
| Jun, 2025 | $9.40 | $9.00 | $0.40 | 648,629.0 | +0.00% |
0.20%
Cap:
|
Volume (24h):