Tortoise Energy Fund (TNGY)
11.33
+0.09
(+0.80%)
USD |
NYSE |
Sep 17, 16:00
11.26
-0.07
(-0.62%)
Pre-Market: 20:00
TNGY Price : 11.33 for Sept. 17, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 17, 2026 | 11.21 | 11.39 | 11.20 | 11.33 | 128057.0 |
| Sep 16, 2026 | 11.41 | 11.42 | 11.20 | 11.24 | 33177.00 |
| Sep 15, 2026 | 11.52 | 11.62 | 11.44 | 11.56 | 34282.00 |
| Sep 14, 2026 | 11.66 | 11.66 | 11.34 | 11.34 | 132677.0 |
| Sep 11, 2026 | 11.44 | 11.60 | 11.37 | 11.53 | 42620.00 |
| Sep 10, 2026 | 11.54 | 11.55 | 11.44 | 11.48 | 42940.00 |
| Sep 09, 2026 | 11.60 | 11.60 | 11.49 | 11.53 | 44212.00 |
| Sep 08, 2026 | 11.46 | 11.56 | 11.42 | 11.50 | 44825.00 |
| Sep 04, 2026 | 11.35 | 11.39 | 11.20 | 11.36 | 40338.00 |
| Sep 03, 2026 | 11.47 | 11.55 | 11.35 | 11.41 | 39639.00 |
| Sep 02, 2026 | 11.31 | 11.51 | 11.31 | 11.48 | 76154.00 |
| Sep 01, 2026 | 11.33 | 11.42 | 11.27 | 11.39 | 66580.00 |
| Aug 31, 2026 | 11.26 | 11.26 | 11.10 | 11.22 | 54823.00 |
| Aug 28, 2026 | 11.15 | 11.15 | 10.99 | 11.03 | 608901.0 |
| Aug 27, 2026 | 11.00 | 11.14 | 10.91 | 11.08 | 103478.0 |
| Aug 26, 2026 | 10.85 | 11.14 | 10.85 | 11.05 | 259768.0 |
| Aug 25, 2026 | 10.96 | 11.04 | 10.92 | 10.94 | 77240.00 |
| Aug 24, 2026 | 11.05 | 11.17 | 10.96 | 11.04 | 262630.0 |
| Aug 21, 2026 | 11.19 | 11.24 | 11.12 | 11.15 | 68389.00 |
| Aug 20, 2026 | 11.30 | 11.30 | 11.12 | 11.15 | 64231.00 |
| Aug 19, 2026 | 11.21 | 11.26 | 11.10 | 11.14 | 127047.0 |
| Aug 18, 2026 | 11.21 | 11.24 | 11.13 | 11.17 | 58903.00 |
| Aug 17, 2026 | 10.87 | 11.10 | 10.87 | 11.06 | 129302.0 |
| Aug 14, 2026 | 10.88 | 11.01 | 10.83 | 10.94 | 35559.00 |
| Aug 13, 2026 | 10.73 | 10.83 | 10.71 | 10.79 | 28764.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median