21.02
price down icon0.17%   -0.0362
after-market After Hours: 20.98 -0.0438 -0.21%
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 August 01, 2025, is $21.02.
  • 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 456.19% to $21.02 now.
  • The 52-week high stock price for TPZ is $22.30, representing a 6.07% increase from the current share price, occurred on January 21, 2025.
  • The 52-week low stock price for TPZ is $15.69, indicating a -25.37% decrease from the current share price, occurred on August 05, 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
Aug 01, 2025 $21.12 $20.84 $0.2799 9,052.0 -0.17%
Jul 31, 2025 $21.14 $20.99 $0.15 27,181.0 +0.74%
Jul 30, 2025 $21.00 $20.82 $0.18 67,083.0 +0.75%
Jul 29, 2025 $20.76 $20.34 $0.425 12,023.0 +1.15%
Jul 28, 2025 $20.65 $20.45 $0.20 20,335.0 -0.42%
Jul 25, 2025 $20.70 $20.57 $0.1339 16,188.0 +0.01%
Jul 24, 2025 $20.67 $20.57 $0.1034 18,953.0 -0.56%
Jul 23, 2025 $20.72 $20.62 $0.0999 4,589.0 +0.97%
Jul 22, 2025 $20.52 $20.39 $0.1256 21,418.0 +0.46%
Jul 21, 2025 $20.59 $20.38 $0.21 25,655.0 -0.82%
Jul 18, 2025 $20.62 $20.33 $0.29 28,061.0 +1.63%
Jul 17, 2025 $20.31 $20.15 $0.16 59,858.0 +0.20%
Jul 16, 2025 $20.29 $20.11 $0.175 327,961.0 -0.30%
Jul 15, 2025 $20.35 $20.18 $0.17 16,508.0 -0.78%
Jul 14, 2025 $20.48 $20.20 $0.28 16,732.0 +0.79%
Jul 11, 2025 $20.38 $20.22 $0.16 19,695.0 -0.06%
Jul 10, 2025 $20.30 $20.08 $0.2199 11,469.0 +0.46%
Jul 09, 2025 $20.26 $20.06 $0.20 46,156.0 +0.50%
Jul 08, 2025 $20.30 $19.99 $0.31 10,721.0 -0.45%
Jul 07, 2025 $20.31 $20.14 $0.1692 17,344.0 -0.39%
Jul 03, 2025 $20.37 $20.25 $0.1198 14,538.0 +0.65%

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
Aug, 2025 $21.12 $20.84 $0.2799 9,052.0 +0.00%
Jul, 2025 $21.14 $19.99 $1.15 813,040.0 +2.56%
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 EVT
$23.60
price down icon 1.46%
closed_end_fund_equity GAB
$5.82
price up icon 0.00%
closed_end_fund_equity CLM
$8.03
price down icon 0.74%
closed_end_fund_equity KYN
$12.38
price down icon 0.48%
closed_end_fund_equity GDV
$25.80
price down icon 2.05%
closed_end_fund_equity ETY
$15.50
price down icon 1.21%
Cap:     |  Volume (24h):