Get the Stockscreener App
19.42
0.31%
-0.06
After Hours:
19.41
-0.01
-0.05%
Tortoise Capital Series Trust Tortoise Essential Energy Fund Stock (TPZ) Price History
The historical daily chart and data for Tortoise Capital Series Trust Tortoise Essential Energy Fund stock (TPZ), show that the latest closing stock price as of May 05, 2025, is $19.42.
- Tortoise Capital Series Trust Tortoise Essential Energy Fund all-time high stock price is $29.72, occurred on September 02, 2014.
- The lowest Tortoise Capital Series Trust Tortoise Essential Energy Fund stock price recorded was $3.78 on March 18, 2020. Since then, Tortoise Capital Series Trust Tortoise Essential Energy Fund's stock price has risen over 413.76% to $19.42 now.
- The 52-week high stock price for TPZ is $22.30, representing a 14.83% increase from the current share price, occurred on January 21, 2025.
- The 52-week low stock price for TPZ is $15.10, indicating a -22.25% decrease from the current share price, occurred on June 17, 2024.
- The closing price of Tortoise Capital Series Trust Tortoise Essential Energy Fund (TPZ) stock in the beginning of 2024 was $14.06. The stock closed the year at $12.76, a loss of over -9.23% for the year.
The table below shows more information about TPZ historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 05, 2025 | $19.56 | $19.30 | $0.2555 | 6,035.0 | -0.31% |
| May 02, 2025 | $19.68 | $19.48 | $0.20 | 14,264.0 | -0.31% |
| May 01, 2025 | $19.70 | $19.44 | $0.26 | 16,359.0 | +1.35% |
| Apr 30, 2025 | $19.44 | $19.19 | $0.254 | 21,485.0 | -2.03% |
| Apr 29, 2025 | $19.81 | $19.55 | $0.255 | 39,114.0 | +0.05% |
| Apr 28, 2025 | $19.67 | $19.51 | $0.16 | 11,477.0 | +0.36% |
| Apr 25, 2025 | $19.65 | $19.45 | $0.20 | 33,276.0 | +0.46% |
| Apr 24, 2025 | $19.63 | $19.24 | $0.39 | 11,529.0 | +1.19% |
| Apr 23, 2025 | $19.51 | $19.23 | $0.28 | 26,701.0 | -0.05% |
| Apr 22, 2025 | $19.29 | $19.05 | $0.24 | 19,684.0 | +2.72% |
| Apr 21, 2025 | $19.23 | $18.67 | $0.56 | 24,942.0 | -2.64% |
| Apr 17, 2025 | $19.52 | $19.29 | $0.23 | 21,378.0 | +1.21% |
| Apr 16, 2025 | $19.46 | $19.04 | $0.42 | 54,248.0 | -0.68% |
| Apr 15, 2025 | $19.34 | $19.02 | $0.3158 | 69,962.0 | +0.63% |
| Apr 14, 2025 | $19.11 | $18.86 | $0.245 | 80,891.0 | +1.98% |
| Apr 11, 2025 | $18.75 | $18.15 | $0.60 | 26,084.0 | +1.91% |
| Apr 10, 2025 | $18.70 | $18.11 | $0.5851 | 41,040.0 | -2.86% |
| Apr 09, 2025 | $19.18 | $17.56 | $1.62 | 39,458.0 | +4.65% |
| Apr 08, 2025 | $18.81 | $17.89 | $0.92 | 32,208.0 | -1.15% |
Tortoise Capital Series Trust Tortoise Essential Energy Fund Stock (TPZ) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Tortoise Capital Series Trust Tortoise Essential 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 TPZ shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Tortoise Capital Series Trust Tortoise Essential Energy Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.
Tortoise Capital Series Trust Tortoise Essential Energy Fund Stock (TPZ) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $19.70 | $19.30 | $0.40 | 42,693.0 | +0.73% |
| Apr, 2025 | $21.02 | $17.50 | $3.52 | 739,831.0 | -6.63% |
| Mar, 2025 | $21.32 | $19.41 | $1.90 | 951,274.0 | -0.70% |
| Feb, 2025 | $21.50 | $20.04 | $1.46 | 665,364.0 | -0.69% |
| Jan, 2025 | $22.30 | $19.94 | $2.36 | 2,894,710.0 | +4.36% |
Tortoise Capital Series Trust Tortoise Essential Energy Fund Stock (TPZ) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $20.99 | $18.62 | $2.37 | 2,966,552.0 | -3.55% |
| Nov, 2024 | $20.96 | $18.50 | $2.46 | 368,964.0 | +11.58% |
| Oct, 2024 | $19.09 | $18.13 | $0.96 | 591,524.0 | +3.04% |
| Sep, 2024 | $18.52 | $17.86 | $0.66 | 548,692.0 | -1.31% |
| Aug, 2024 | $18.48 | $15.69 | $2.79 | 571,289.0 | +11.31% |
| Jul, 2024 | $16.70 | $15.65 | $1.05 | 257,457.0 | +4.40% |
| Jun, 2024 | $15.92 | $15.10 | $0.8202 | 272,977.0 | +2.20% |
| May, 2024 | $16.00 | $14.93 | $1.07 | 218,580.0 | +2.86% |
| Apr, 2024 | $15.80 | $14.70 | $1.10 | 198,623.0 | -3.63% |
| Mar, 2024 | $15.77 | $14.60 | $1.17 | 183,831.0 | +7.05% |
| Feb, 2024 | $14.65 | $14.04 | $0.6053 | 201,079.0 | +3.04% |
| Jan, 2024 | $14.32 | $13.79 | $0.53 | 245,768.0 | +0.82% |
Tortoise Capital Series Trust Tortoise Essential Energy Fund Stock (TPZ) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $14.11 | $13.36 | $0.75 | 444,553.0 | +3.27% |
| Nov, 2023 | $13.98 | $13.14 | $0.84 | 284,163.0 | +1.50% |
| Oct, 2023 | $13.73 | $12.76 | $0.9745 | 267,566.0 | +0.07% |
| Sep, 2023 | $13.93 | $13.14 | $0.7894 | 232,052.0 | -2.91% |
| Aug, 2023 | $13.99 | $13.57 | $0.42 | 164,025.0 | -0.43% |
| Jul, 2023 | $13.93 | $13.07 | $0.86 | 256,544.0 | +4.62% |
| Jun, 2023 | $13.31 | $12.48 | $0.8282 | 199,461.0 | +5.93% |
| May, 2023 | $13.17 | $12.45 | $0.72 | 314,559.0 | -4.52% |
| Apr, 2023 | $13.20 | $12.81 | $0.39 | 198,888.0 | +1.63% |
| Mar, 2023 | $13.27 | $12.30 | $0.965 | 456,146.0 | -1.15% |
| Feb, 2023 | $13.78 | $12.84 | $0.94 | 385,742.0 | -4.83% |
| Jan, 2023 | $13.89 | $12.57 | $1.32 | 323,273.0 | +7.05% |
1.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):