Tortoise Energy Fund (NY:TNGY)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2025	9.140	9.188	9.110	9.121	19,539	+0.04(+0.45%)
Dec 29, 2025	9.100	9.120	9.040	9.080	28,882	+0.08(+0.89%)
Dec 26, 2025	9.000	9.100	9.000	9.000	27,122	-0.09(-0.99%)
Dec 24, 2025	9.060	9.090	9.000	9.090	70,417	-0.02(-0.22%)
Dec 23, 2025	9.000	9.110	9.000	9.110	72,766	+0.14(+1.56%)
Dec 22, 2025	8.980	9.010	8.950	8.970	179,947	+0.00(+0.02%)
Dec 19, 2025	9.000	9.000	8.920	8.968	46,993	+0.04(+0.43%)
Dec 18, 2025	9.090	9.100	8.920	8.930	55,139	-0.06(-0.67%)
Dec 17, 2025	9.070	9.070	8.920	8.990	44,806	+0.00(+0.00%)
Dec 16, 2025	9.020	9.050	8.935	8.990	179,376	-0.09(-0.99%)
Dec 15, 2025	9.100	9.110	9.030	9.080	53,755	-0.06(-0.66%)
Dec 12, 2025	9.200	9.260	9.115	9.140	167,384	-0.12(-1.30%)
Dec 11, 2025	9.150	9.300	9.150	9.260	57,327	+0.02(+0.22%)
Dec 10, 2025	9.308	9.450	9.070	9.240	75,176	-0.10(-1.07%)
Dec 09, 2025	9.310	9.390	9.290	9.340	42,407	+0.06(+0.65%)
Dec 08, 2025	9.419	9.419	9.270	9.280	130,068	-0.14(-1.47%)
Dec 05, 2025	9.500	9.530	9.400	9.418	64,620	-0.01(-0.13%)
Dec 04, 2025	9.340	9.460	9.340	9.430	14,487	+0.06(+0.64%)
Dec 03, 2025	9.290	9.420	9.285	9.370	28,074	+0.10(+1.08%)
Dec 02, 2025	9.340	9.360	9.249	9.270	26,622	-0.13(-1.43%)
Dec 01, 2025	9.320	9.430	9.320	9.404	67,848	+0.01(+0.15%)
Nov 28, 2025	9.290	9.400	9.290	9.390	13,482	+0.17(+1.81%)
Nov 26, 2025	9.150	9.310	9.150	9.223	59,432	+0.10(+1.13%)
Nov 25, 2025	9.090	9.150	9.090	9.120	55,722	-0.08(-0.87%)
Nov 24, 2025	9.170	9.200	9.030	9.200	68,109	+0.10(+1.10%)
Nov 21, 2025	9.140	9.153	9.020	9.100	54,839	+0.02(+0.22%)
Nov 20, 2025	9.220	9.370	9.080	9.080	39,241	-0.15(-1.63%)
Nov 19, 2025	9.220	9.250	9.150	9.230	41,344	+0.03(+0.33%)
Nov 18, 2025	9.130	9.260	9.120	9.200	41,978	-0.01(-0.11%)
Nov 17, 2025	9.300	9.300	9.150	9.210	34,398	-0.04(-0.43%)
Nov 14, 2025	9.150	9.300	9.110	9.250	66,292	+0.10(+1.09%)
Nov 13, 2025	9.200	9.240	9.150	9.150	58,497	-0.12(-1.29%)
Nov 12, 2025	9.240	9.300	9.230	9.270	191,782	+0.01(+0.11%)
Nov 11, 2025	9.250	9.320	9.230	9.260	81,223	+0.05(+0.54%)
Nov 10, 2025	9.230	9.250	9.146	9.210	55,272	+0.05(+0.49%)
Nov 07, 2025	8.970	9.184	8.970	9.165	74,482	+0.09(+1.05%)
Nov 06, 2025	9.030	9.113	9.030	9.070	74,859	+0.02(+0.22%)
Nov 05, 2025	8.930	9.120	8.930	9.050	67,818	+0.08(+0.84%)
Nov 04, 2025	8.890	9.030	8.870	8.975	102,932	-0.10(-1.05%)
Nov 03, 2025	8.940	9.070	8.920	9.070	47,029	+0.17(+1.91%)
Oct 31, 2025	8.970	8.970	8.880	8.900	61,638	+0.03(+0.34%)
Oct 30, 2025	8.840	8.980	8.840	8.870	117,435	-0.03(-0.34%)
Oct 29, 2025	9.000	9.000	8.900	8.900	163,323	-0.05(-0.56%)
Oct 28, 2025	8.970	9.010	8.920	8.950	82,034	-0.01(-0.15%)
Oct 27, 2025	8.990	9.010	8.930	8.963	135,800	+0.00(+0.01%)
Oct 24, 2025	9.010	9.055	8.950	8.963	43,839	-0.02(-0.23%)
Oct 23, 2025	9.070	9.070	8.946	8.983	94,186	-0.00(-0.03%)
Oct 22, 2025	8.960	8.986	8.850	8.986	46,665	+0.04(+0.50%)
Oct 21, 2025	9.080	9.080	8.920	8.941	96,727	-0.08(-0.87%)
Oct 20, 2025	9.100	9.100	8.950	9.020	34,431	+0.14(+1.54%)
Oct 17, 2025	8.890	8.940	8.852	8.883	79,058	+0.00(+0.03%)
Oct 16, 2025	9.030	9.040	8.860	8.880	42,096	-0.13(-1.48%)
Oct 15, 2025	9.046	9.100	8.980	9.013	72,182	+0.07(+0.81%)
Oct 14, 2025	8.920	9.010	8.810	8.941	57,016	-0.03(-0.30%)
Oct 13, 2025	8.930	9.039	8.930	8.968	18,745	+0.12(+1.34%)
Oct 10, 2025	9.160	9.160	8.840	8.850	55,804	-0.18(-1.99%)
Oct 09, 2025	9.150	9.250	9.010	9.030	44,019	-0.13(-1.42%)
Oct 08, 2025	9.200	9.240	9.160	9.160	42,996	-0.02(-0.22%)
Oct 07, 2025	9.120	9.180	9.110	9.180	58,786	+0.03(+0.33%)
Oct 06, 2025	9.210	9.300	9.140	9.150	52,719	-0.05(-0.54%)
Oct 03, 2025	9.100	9.260	9.091	9.200	68,146	+0.05(+0.55%)
Oct 02, 2025	9.270	9.219	9.130	9.150	100,498	-0.03(-0.33%)