Tortoise Essential Energy Fund (TPZ) Historical Stock Data
20.59 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TPZ is up 0.16% a day on average. There have been 20 days where Tortoise Essential Energy Fund closed green and 10 days where TPZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 20.41 | 20.59 | ↑$0.18 (0.89%) | 20.41 | 20.60 | 15.22K |
| 2025-12-12 | 20.94 | 20.54 | ↓$0.40 (-1.91%) | 20.30 | 20.94 | 14.63K |
| 2025-12-11 | 20.55 | 20.75 | ↑$0.20 (0.97%) | 20.55 | 20.81 | 11.66K |
| 2025-12-10 | 20.54 | 20.62 | ↑$0.08 (0.39%) | 20.50 | 20.68 | 21.92K |
| 2025-12-09 | 20.85 | 20.68 | ↓$0.17 (-0.81%) | 20.68 | 20.90 | 8.79K |
| 2025-12-08 | 20.75 | 20.68 | ↓$0.07 (-0.34%) | 20.68 | 20.82 | 13.62K |
| 2025-12-05 | 21.03 | 20.91 | ↓$0.11 (-0.55%) | 20.88 | 21.06 | 7.89K |
| 2025-12-04 | 21.04 | 21.10 | ↑$0.06 (0.29%) | 21.04 | 21.16 | 26.48K |
| 2025-12-03 | 20.77 | 20.92 | ↑$0.15 (0.70%) | 20.77 | 20.99 | 18.50K |
| 2025-12-02 | 21.07 | 20.87 | ↓$0.20 (-0.95%) | 20.87 | 21.10 | 21.61K |
| 2025-12-01 | 21.06 | 21.07 | ↑$0.01 (0.05%) | 21.06 | 21.21 | 10.45K |
| 2025-11-28 | 21.12 | 21.41 | ↑$0.29 (1.36%) | 21.12 | 21.41 | 16.08K |
| 2025-11-26 | 21.02 | 21.06 | ↑$0.04 (0.19%) | 21.02 | 21.27 | 19.87K |
| 2025-11-25 | 21.02 | 20.91 | ↓$0.11 (-0.51%) | 20.81 | 21.02 | 6.92K |
| 2025-11-24 | 20.76 | 21.08 | ↑$0.32 (1.54%) | 20.76 | 21.13 | 10.74K |
| 2025-11-21 | 20.75 | 20.83 | ↑$0.08 (0.40%) | 20.65 | 20.89 | 13.77K |
| 2025-11-20 | 21.11 | 20.85 | ↓$0.26 (-1.24%) | 20.85 | 21.38 | 9.98K |
| 2025-11-19 | 21.05 | 21.07 | ↑$0.02 (0.08%) | 21.02 | 21.15 | 4.34K |
| 2025-11-18 | 20.96 | 20.98 | ↑$0.02 (0.10%) | 20.92 | 21.16 | 18.07K |
| 2025-11-17 | 20.95 | 20.90 | ↓$0.05 (-0.24%) | 20.90 | 21.19 | 10.58K |
| 2025-11-14 | 20.80 | 21.02 | ↑$0.22 (1.07%) | 20.80 | 21.11 | 16.70K |
| 2025-11-13 | 21.01 | 20.82 | ↓$0.19 (-0.89%) | 20.82 | 21.02 | 4.73K |
| 2025-11-12 | 21.11 | 21.17 | ↑$0.06 (0.26%) | 21.06 | 21.17 | 14.05K |
| 2025-11-11 | 21.16 | 21.09 | ↓$0.07 (-0.33%) | 21.03 | 21.16 | 5.72K |
| 2025-11-10 | 21.14 | 21.22 | ↑$0.08 (0.38%) | 21.07 | 21.27 | 9.18K |
| 2025-11-07 | 20.92 | 21.13 | ↑$0.21 (1.00%) | 20.70 | 21.13 | 8.53K |
| 2025-11-06 | 20.91 | 20.92 | ↑$0.01 (0.06%) | 20.89 | 21.03 | 6.54K |
| 2025-11-05 | 20.68 | 21.01 | ↑$0.33 (1.61%) | 20.68 | 21.09 | 9.76K |
| 2025-11-04 | 20.66 | 20.71 | ↑$0.05 (0.24%) | 20.37 | 20.89 | 11.83K |
| 2025-11-03 | 20.76 | 20.94 | ↑$0.18 (0.87%) | 20.76 | 21.04 | 14.35K |
Create an account or log in to view more rows.
$TPZ gap it slap it ask it !
$TPZ just hold no panic
$TPZ looks good
$TPZ is going to have a run next month
$TPZ When they tell me diversifying is for idiots
$TPZ used to this fuckery!! Not leaving no chance !
$TPZ The best investment you can make is an investment in yourself or another person
$TPZ Love this stock.
Light taps
$TPZ I blocked some bears and I liked it!
$TPZ here to raid