MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
TNGY — Tortoise Energy ETF
NYSETortoise Energy ETF
$11.08
-0.08(-0.72%)
- O
- 11.15
- H
- 11.16
- L
- 10.99
- V
- 207.19K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$11.08
Period Return+21.62%
Period High$11.66
Period Low$8.56
Avg Daily Volume80.5K
Total Trading Days330
TNGY — Historical OHLCV Price & Volume Table
Jun 16, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $11.15 | $11.16 | $10.99 | $11.08 | $-0.08 | -0.72% | 207,191 | $11.07 | $10.99 $11.16 |
| Oct 6, 2026 | $11.08 | $11.20 | $11.08 | $11.16 | +$0.09 | +0.81% | 56,694 | $11.15 | $11.08 $11.20 |
| Oct 5, 2026 | $10.93 | $11.10 | $10.93 | $11.07 | +$0.10 | +0.91% | 29,834 | $11.04 | $10.93 $11.10 |
| Oct 2, 2026 | $10.70 | $10.97 | $10.70 | $10.97 | +$0.16 | +1.48% | 39,865 | $10.84 | $10.70 $10.97 |
| Oct 1, 2026 | $10.56 | $10.85 | $10.56 | $10.81 | +$0.21 | +1.98% | 33,295 | $10.75 | $10.56 $10.85 |
| Sep 30, 2026 | $10.60 | $10.68 | $10.54 | $10.60 | +$0.00 | +0.00% | 42,165 | $10.65 | $10.54 $10.68 |
| Sep 29, 2026 | $10.49 | $10.68 | $10.47 | $10.60 | $-0.12 | -1.12% | 88,949 | $10.59 | $10.47 $10.68 |
| Sep 28, 2026 | $10.80 | $10.84 | $10.68 | $10.72 | $-0.05 | -0.42% | 193,387 | $10.77 | $10.68 $10.84 |
| Sep 25, 2026 | $10.74 | $10.84 | $10.72 | $10.77 | $-0.07 | -0.60% | 57,177 | $10.79 | $10.72 $10.84 |
| Sep 24, 2026 | $10.86 | $11.00 | $10.83 | $10.83 | $-0.13 | -1.19% | 36,726 | $10.96 | $10.83 $11.00 |
| Sep 23, 2026 | $10.85 | $11.10 | $10.85 | $10.96 | +$0.08 | +0.74% | 106,836 | $11.00 | $10.85 $11.10 |
| Sep 22, 2026 | $10.92 | $11.10 | $10.83 | $10.88 | $-0.15 | -1.37% | 355,347 | $10.94 | $10.83 $11.10 |
| Sep 21, 2026 | $11.20 | $11.22 | $11.02 | $11.03 | $-0.29 | -2.53% | 48,804 | $11.13 | $11.02 $11.22 |
| Sep 18, 2026 | $11.28 | $11.42 | $11.28 | $11.32 | $-0.01 | -0.10% | 57,851 | $11.36 | $11.28 $11.42 |
| Sep 17, 2026 | $11.21 | $11.39 | $11.20 | $11.33 | +$0.09 | +0.80% | 128,057 | $11.34 | $11.20 $11.39 |
| Sep 16, 2026 | $11.41 | $11.42 | $11.20 | $11.24 | $-0.32 | -2.77% | 33,177 | $11.31 | $11.20 $11.42 |
| Sep 15, 2026 | $11.52 | $11.62 | $11.44 | $11.56 | +$0.22 | +1.96% | 34,282 | $11.57 | $11.44 $11.62 |
| Sep 14, 2026 | $11.66 | $11.66 | $11.34 | $11.34 | $-0.20 | -1.71% | 132,677 | $11.42 | $11.34 $11.66 |
| Sep 11, 2026 | $11.44 | $11.60 | $11.37 | $11.53 | +$0.05 | +0.47% | 42,620 | $11.52 | $11.37 $11.60 |
| Sep 10, 2026 | $11.54 | $11.55 | $11.44 | $11.48 | $-0.05 | -0.40% | 42,940 | $11.50 | $11.44 $11.55 |
| Sep 9, 2026 | $11.60 | $11.60 | $11.49 | $11.53 | +$0.03 | +0.23% | 44,212 | $11.53 | $11.49 $11.60 |
| Sep 8, 2026 | $11.46 | $11.56 | $11.42 | $11.50 | +$0.14 | +1.23% | 44,825 | $11.49 | $11.42 $11.56 |
| Sep 4, 2026 | $11.35 | $11.39 | $11.20 | $11.36 | $-0.05 | -0.44% | 40,338 | $11.34 | $11.20 $11.39 |
| Sep 3, 2026 | $11.47 | $11.55 | $11.35 | $11.41 | $-0.07 | -0.61% | 39,639 | $11.46 | $11.35 $11.55 |
| Sep 2, 2026 | $11.31 | $11.51 | $11.31 | $11.48 | +$0.09 | +0.79% | 76,154 | $11.43 | $11.31 $11.51 |
| Sep 1, 2026 | $11.33 | $11.42 | $11.27 | $11.39 | +$0.17 | +1.52% | 66,580 | $11.35 | $11.27 $11.42 |
| Aug 31, 2026 | $11.26 | $11.26 | $11.10 | $11.22 | +$0.19 | +1.72% | 54,823 | $11.17 | $11.10 $11.26 |
| Aug 28, 2026 | $11.15 | $11.15 | $10.99 | $11.03 | $-0.05 | -0.41% | 608,901 | $11.03 | $10.99 $11.15 |
| Aug 27, 2026 | $11.00 | $11.15 | $10.91 | $11.08 | +$0.03 | +0.24% | 103,478 | $10.94 | $10.91 $11.15 |
| Aug 26, 2026 | $10.85 | $11.14 | $10.85 | $11.05 | +$0.11 | +1.01% | 259,768 | $11.06 | $10.85 $11.14 |