loading

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 July 02, 2025, is $20.14.
  • 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 432.80% to $20.14 now.
  • The 52-week high stock price for TPZ is $22.30, representing a 10.72% increase from the current share price, occurred on January 21, 2025.
  • The 52-week low stock price for TPZ is $15.36, indicating a -23.72% decrease from the current share price, occurred on June 24, 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:
Date High Low High - Low Volume % Change
Jul 02, 2025 $20.34 $20.02 $0.32 9,844.0 +0.05%
Jul 01, 2025 $20.37 $20.13 $0.2369 11,676.0 -1.80%
Jun 30, 2025 $20.50 $20.32 $0.18 12,856.0 +0.64%
Jun 27, 2025 $20.55 $20.30 $0.2526 18,433.0 +0.34%
Jun 26, 2025 $20.35 $20.10 $0.25 23,318.0 +0.72%
Jun 25, 2025 $20.33 $20.10 $0.2294 18,751.0 -0.32%
Jun 24, 2025 $20.30 $20.09 $0.2099 10,965.0 +0.05%
Jun 23, 2025 $20.35 $19.64 $0.7055 31,492.0 +0.35%
Jun 20, 2025 $20.34 $20.02 $0.32 10,016.0 +0.50%
Jun 18, 2025 $20.17 $20.02 $0.15 20,571.0 -0.25%
Jun 17, 2025 $20.26 $20.05 $0.21 17,622.0 -0.30%
Jun 16, 2025 $20.52 $20.10 $0.42 17,137.0 -0.29%
Jun 13, 2025 $20.52 $20.05 $0.4724 13,555.0 -0.01%
Jun 12, 2025 $20.31 $19.94 $0.37 71,407.0 +1.05%
Jun 11, 2025 $20.16 $19.87 $0.29 12,797.0 +0.10%
Jun 10, 2025 $20.23 $19.93 $0.30 13,842.0 -0.10%
Jun 09, 2025 $20.17 $19.90 $0.27 10,709.0 -0.30%
Jun 06, 2025 $20.14 $19.99 $0.15 10,652.0 +0.45%
Jun 05, 2025 $20.04 $19.77 $0.27 9,194.0 +0.10%
Jun 04, 2025 $20.27 $19.85 $0.42 17,636.0 -1.19%
Jun 03, 2025 $20.29 $20.02 $0.27 43,987.0 +0.85%

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
Jul, 2025 $20.37 $20.02 $0.3469 31,364.0 -1.76%
Jun, 2025 $20.55 $19.64 $0.9126 407,704.0 +3.80%
May, 2025 $20.17 $19.30 $0.87 460,720.0 +2.44%
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%
closed_end_fund_equity GAB
$5.90
price up icon 0.68%
closed_end_fund_equity USA
$6.90
price up icon 0.73%
closed_end_fund_equity CLM
$8.14
price up icon 0.37%
closed_end_fund_equity KYN
$12.64
price up icon 0.48%
closed_end_fund_equity GDV
$26.45
price up icon 0.72%
closed_end_fund_equity ETY
$15.59
price up icon 0.06%
Cap:     |  Volume (24h):