Get 20% lifetime commission for referring investors to digrin.com
here.
Tortoise Electrification Infrastructure ETF ( TPZ) - Price History
Monthly price history for TPZ (Tortoise Electrification Infrastructure ETF)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $21.72 | $21.72 |
| July 2026 | $21.51 | $21.51 |
| June 2026 | $21.87 | $21.87 |
| May 2026 | $21.51 | $21.71 |
| April 2026 | $22.65 | $22.86 |
| March 2026 | $21.68 | $21.88 |
| February 2026 | $22.43 | $22.85 |
| January 2026 | $20.56 | $20.94 |
| December 2025 | $20.01 | $20.38 |
| November 2025 | $20.95 | $21.41 |
| October 2025 | $20.27 | $20.78 |
| September 2025 | $20.42 | $21.01 |
| August 2025 | $20 | $20.64 |
| July 2025 | $20.34 | $21.06 |
| June 2025 | $19.74 | $20.50 |
| May 2025 | $18.95 | $19.75 |
| April 2025 | $18.44 | $19.28 |
| March 2025 | $19.68 | $20.65 |
| February 2025 | $19.75 | $20.80 |
| January 2025 | $19.82 | $20.94 |
| December 2024 | $18.93 | $20.06 |
| November 2024 | $19.62 | $20.82 |
| October 2024 | $17.50 | $18.66 |
| September 2024 | $16.89 | $18.11 |
| August 2024 | $17.01 | $18.35 |
| July 2024 | $15.19 | $16.48 |
| June 2024 | $14.46 | $15.79 |
| May 2024 | $14.05 | $15.45 |
| April 2024 | $13.57 | $15.02 |
| March 2024 | $13.98 | $15.59 |
| February 2024 | $12.97 | $14.56 |
| January 2024 | $12.50 | $14.13 |
| December 2023 | $12.30 | $14.01 |
| November 2023 | $11.82 | $13.57 |
| October 2023 | $11.56 | $13.37 |
| September 2023 | $11.46 | $13.36 |
| August 2023 | $11.71 | $13.76 |
| July 2023 | $11.67 | $13.82 |
| June 2023 | $11.07 | $13.21 |
| May 2023 | $10.37 | $12.47 |
| April 2023 | $10.77 | $13.06 |
| March 2023 | $10.51 | $12.85 |
| February 2023 | $10.54 | $13 |
| January 2023 | $10.99 | $13.66 |
| December 2022 | $10.19 | $12.76 |
| November 2022 | $10.80 | $13.63 |
| October 2022 | $10.44 | $13.28 |
| September 2022 | $9.74 | $12.49 |
| August 2022 | $10.57 | $13.66 |
| July 2022 | $10.44 | $13.59 |
| June 2022 | $9.53 | $12.51 |
| May 2022 | $10.69 | $14.15 |
| April 2022 | $10.67 | $14.23 |
| March 2022 | $10.60 | $14.24 |
| February 2022 | $10.40 | $14.08 |
| January 2022 | $10.48 | $14.29 |
| December 2021 | $9.95 | $13.62 |
| November 2021 | $9.39 | $12.92 |
| October 2021 | $9.71 | $13.41 |
| September 2021 | $9.54 | $13.24 |
| August 2021 | $9.33 | $13 |
| July 2021 | $9.22 | $12.91 |
| June 2021 | $9.75 | $13.71 |
| May 2021 | $9.38 | $13.23 |
| April 2021 | $8.94 | $12.66 |
| March 2021 | $8.50 | $12.09 |
| February 2021 | $8.16 | $11.65 |
| January 2021 | $7.79 | $11.17 |
| December 2020 | $7.69 | $11.08 |
| November 2020 | $6.90 | $9.99 |
| October 2020 | $5.66 | $8.23 |
| September 2020 | $5.82 | $8.52 |
| August 2020 | $6.28 | $9.24 |
| July 2020 | $6.13 | $9.07 |
| June 2020 | $6.07 | $9.03 |
| May 2020 | $6.54 | $9.78 |
| April 2020 | $6.38 | $9.66 |
| March 2020 | $4.55 | $6.99 |
| February 2020 | $9.39 | $14.71 |
| January 2020 | $10.47 | $16.53 |
| December 2019 | $10.66 | $16.96 |
| November 2019 | $9.72 | $15.57 |
| October 2019 | $10.50 | $16.95 |
| September 2019 | $11.07 | $18.01 |
| August 2019 | $11.09 | $18.17 |
| July 2019 | $10.88 | $17.95 |
| June 2019 | $11.04 | $18.33 |
| May 2019 | $10.92 | $18.25 |
| April 2019 | $11.23 | $18.90 |
| March 2019 | $10.98 | $18.61 |
| February 2019 | $10.51 | $17.92 |
| January 2019 | $10.60 | $18.20 |
| December 2018 | $9.22 | $15.94 |
| November 2018 | $9.85 | $17.17 |
| October 2018 | $10 | $17.55 |
| September 2018 | $10.79 | $19.07 |
| August 2018 | $10.93 | $19.44 |
| July 2018 | $10.78 | $19.30 |
| June 2018 | $10.46 | $18.84 |
| May 2018 | $10.50 | $19.04 |
| April 2018 | $10.19 | $18.60 |
| March 2018 | $9.74 | $17.91 |
| February 2018 | $10.28 | $19.02 |
| January 2018 | $11 | $20.49 |
| December 2017 | $10.99 | $20.60 |
| November 2017 | $10.58 | $19.94 |
| October 2017 | $10.62 | $20.15 |
| September 2017 | $11.16 | $21.30 |
| August 2017 | $10.59 | $20.33 |
| July 2017 | $11.05 | $21.35 |
| June 2017 | $10.80 | $21 |
| May 2017 | $11.17 | $21.84 |
| April 2017 | $11.37 | $22.36 |
| March 2017 | $11.12 | $21.99 |
| February 2017 | $11.34 | $22.56 |
| January 2017 | $11.49 | $22.97 |
| December 2016 | $11.02 | $22.18 |
| November 2016 | $10.60 | $21.43 |
| October 2016 | $10.22 | $20.79 |
| September 2016 | $10.92 | $22.35 |
| August 2016 | $10.48 | $21.57 |
| July 2016 | $9.71 | $20.10 |
| June 2016 | $9.38 | $19.55 |
| May 2016 | $8.99 | $18.86 |
| April 2016 | $8.99 | $18.98 |
| March 2016 | $8.18 | $17.39 |
| February 2016 | $7.09 | $15.19 |
| January 2016 | $7.08 | $15.31 |
| December 2015 | $7.68 | $16.78 |
| November 2015 | $8.41 | $18.52 |
| October 2015 | $9.24 | $20.50 |
| September 2015 | $8.42 | $18.79 |
| August 2015 | $9.50 | $21.36 |
| July 2015 | $10.60 | $23.98 |
| June 2015 | $10.31 | $23.45 |
| May 2015 | $11.72 | $26.80 |
| April 2015 | $12.27 | $28.22 |
| March 2015 | $11.44 | $26.42 |
| February 2015 | $11.37 | $26.40 |
| January 2015 | $10.97 | $25.59 |
| December 2014 | $10.98 | $25.76 |
| November 2014 | $10.91 | $26.99 |
| October 2014 | $11.29 | $28.06 |
| September 2014 | $11.25 | $28.09 |
| August 2014 | $11.81 | $29.61 |
| July 2014 | $11.22 | $28.25 |
| June 2014 | $11.27 | $28.50 |
| May 2014 | $10.82 | $27.49 |
| April 2014 | $10.62 | $27.12 |
| March 2014 | $9.90 | $25.40 |
| February 2014 | $9.88 | $25.47 |
| January 2014 | $9.72 | $25.17 |
| December 2013 | $9.87 | $25.69 |
| November 2013 | $9.46 | $24.74 |
| October 2013 | $9.47 | $24.91 |
| September 2013 | $9.33 | $24.67 |
| August 2013 | $9.60 | $25.52 |
| July 2013 | $9.75 | $26.04 |
| June 2013 | $9.49 | $25.47 |
| May 2013 | $9.89 | $26.65 |
| April 2013 | $9.82 | $26.58 |
| March 2013 | $9.75 | $26.53 |
| February 2013 | $9.64 | $26.35 |
| January 2013 | $9.76 | $26.80 |
| December 2012 | $9.12 | $25.18 |
| November 2012 | $9.11 | $25.26 |
| October 2012 | $9.17 | $25.57 |
| September 2012 | $9.21 | $25.79 |
| August 2012 | $9.09 | $25.58 |
| July 2012 | $9.06 | $25.62 |
| June 2012 | $8.76 | $24.90 |
| May 2012 | $8.41 | $24.02 |
| April 2012 | $8.76 | $25.15 |
| March 2012 | $8.80 | $25.39 |
| February 2012 | $8.92 | $25.87 |
| January 2012 | $8.82 | $25.71 |
| December 2011 | $8.53 | $24.99 |
| November 2011 | $8.21 | $24.18 |
| October 2011 | $8.14 | $24.10 |
| September 2011 | $7.53 | $22.40 |
| August 2011 | $8.16 | $24.41 |
| July 2011 | $7.91 | $23.78 |
| June 2011 | $8.22 | $24.84 |
| May 2011 | $8.30 | $25.22 |
| April 2011 | $8.37 | $25.54 |
| March 2011 | $8.37 | $25.67 |
| February 2011 | $8.06 | $24.86 |
| January 2011 | $7.75 | $24.01 |
| December 2010 | $7.86 | $24.49 |
| November 2010 | $7.36 | $23.06 |
| October 2010 | $7.42 | $23.37 |
| September 2010 | $7.16 | $22.65 |
| August 2010 | $7.03 | $22.38 |
| July 2010 | $6.85 | $21.91 |
| June 2010 | $6.27 | $20.18 |
| May 2010 | $6.50 | $21.05 |
| April 2010 | $6.68 | $21.75 |
| March 2010 | $6.50 | $21.30 |
| February 2010 | $6.13 | $20.20 |
| January 2010 | $6 | $19.90 |
| December 2009 | $6.08 | $20.27 |
| November 2009 | $5.71 | $19.18 |
| October 2009 | $5.52 | $18.66 |
| September 2009 | $5.42 | $18.45 |
| August 2009 | $5.84 | $20 |
| July 2009 | $5.84 | $20 |
TPZ
Price: $21.72
52 week price:
Dividend Yield: 3.84%
5-year range yield:
Forward Dividend Yield: 3.72%
Payout Ratio: 31.19%
Dividend Per Share: 0.81 USD
Earnings Per Share: 1.09 USD
P/E Ratio: 20.63
Exchange: NYQ
Sector: Financial Services
Industry: Asset Management
Country: United States
Volume: 14000
Market Capitalization: 124.9 million
Average Dividend Frequency: 4
Years Paying Dividends: 18
DGR3: 3.57%
DGR5: 1.61%
DGR10: 0.15%