NYSE · TPZ · ETF
Tortoise Electrification Infrastructure ETF (TPZ) ETF price history
Every NYSE trading session of Tortoise Electrification Infrastructure ETF from Jul 29, 2009 to Nov 11, 2026: 4,332 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TPZ adjusted close, 2009 to 2026
- $22.65
- All time high, 2026
- $22.76
- 52 week high, $19.52 low
- 4,332
- Daily sessions since 2009
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
TPZ key facts
- Tortoise Electrification Infrastructure ETF (TPZ) closed at $20.71 on Nov 11, 2026 on NYSE.
- TPZ's all time high close is $22.65, set on Apr 30, 2026; its all time low close is $2.69 on Mar 18, 2020.
- TPZ's 52 week range is $19.52 to $22.76.
- TPZ returned +0.7% over the year to Nov 11, 2026 and +105.1% over five years.
- Over ten years TPZ returned +104%, +7.4% a year compounded.
- TPZ's deepest drawdown was -78.2% from May 1, 2015 to Mar 18, 2020.
- DataCedar holds 4,332 daily sessions of TPZ history from Jul 29, 2009 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
TPZ price chart, 2009 to 2026
TPZ returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.1% |
| 3 months | -3.4% |
| 6 months | -5.8% |
| Year to date | +2.8% |
| 1 year | +0.7% |
| 3 years | +80.3% |
| 5 years | +105.1% |
| 10 years | +103.6% |
| Since Jul 29, 2009 | +254.5% |
| Compound annual growth, 17.3 years | +7.6% |
TPZ records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $22.65 on Apr 30, 2026
- All time low close
- $2.69 on Mar 18, 2020
- 52 week high
- $22.76 on May 1, 2026
- 52 week low
- $19.52 on Nov 6, 2026
- Deepest drawdown
- -78.2% from May 1, 2015 to Mar 18, 2020, recovered Dec 28, 2023
- Best single session
- +30.6% on Mar 19, 2020
- Worst single session
- -39.9% on Mar 18, 2020
- Volatility, 1 year annualised
- 16.7%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 2009
- 3.5×
- Best calendar year
- 2024, +54%
- Worst calendar year
- 2015, -30%
TPZ price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2009 starts on Jul 29, 2009; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $20.06 | $22.76 | $19.52 | $20.71 | +3.5% | 2.4M | 217 |
| 2025 | $19.00 | $21.12 | $16.67 | $20.01 | +5.7% | 9.6M | 250 |
| 2024 | $12.33 | $19.78 | $12.12 | $18.94 | +54.0% | 6.8M | 252 |
| 2023 | $10.19 | $12.36 | $10.00 | $12.30 | +20.7% | 3.5M | 250 |
| 2022 | $10.04 | $11.30 | $9.15 | $10.19 | +2.4% | 5.7M | 251 |
| 2021 | $7.67 | $10.44 | $7.47 | $9.95 | +29.3% | 5.9M | 251 |
| 2020 | $10.75 | $11.02 | $2.41 | $7.69 | -27.8% | 11M | 251 |
| 2019 | $9.19 | $11.62 | $9.11 | $10.66 | +15.6% | 6.4M | 249 |
| 2018 | $11.06 | $11.48 | $8.54 | $9.22 | -16.1% | 7.2M | 249 |
| 2017 | $11.10 | $11.85 | $10.19 | $10.99 | -0.3% | 6.6M | 247 |
| 2016 | $7.64 | $11.39 | $5.70 | $11.02 | +43.4% | 7.5M | 252 |
| 2015 | $10.96 | $12.46 | $6.76 | $7.68 | -30.0% | 6.1M | 252 |
| 2014 | $9.89 | $11.85 | $9.48 | $10.98 | +11.3% | 4.5M | 252 |
| 2013 | $9.30 | $10.92 | $9.06 | $9.87 | +8.2% | 4.2M | 252 |
| 2012 | $8.56 | $9.43 | $8.15 | $9.12 | +6.9% | 4.1M | 250 |
| 2011 | $7.94 | $8.60 | $6.69 | $8.53 | +8.5% | 5.6M | 251 |
| 2010 | $6.10 | $8.05 | $5.68 | $7.86 | +29.4% | 14.7M | 247 |
| 2009 | $5.84 | $6.24 | $5.30 | $6.08 | n/a | 4.5M | 109 |
TPZ monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $20.71 | -3.7% |
| October 2026 | $21.50 | +8.1% |
| September 2026 | $19.89 | -7.2% |
| August 2026 | $21.44 | -0.3% |
| July 2026 | $21.51 | -1.6% |
| June 2026 | $21.87 | +1.7% |
| May 2026 | $21.51 | -5.0% |
| April 2026 | $22.65 | +4.5% |
| March 2026 | $21.68 | -3.4% |
| February 2026 | $22.43 | +9.1% |
| January 2026 | $20.56 | +2.7% |
| December 2025 | $20.01 | -4.5% |
About the TPZ data
Daily bars. 4,332 sessions from Jul 29, 2009 to Nov 11, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 29, 2009, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3ATPZ/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- TPR Tapestry, INC.
- TPTS Terra Property Trust, Inc.
- TPVG TriplePoint Venture Growth BDC Corp.
- TPYP Tortoise North American Pipeline ETF
- TR Tootsie Roll Industries INC
- TRAD APEX Tech Acquisition Inc.
- TRAD.R APEX Tech Acquisition Inc. Rights, each entitling the holder to receive one-fourth (1/4) of one ordinary share
- TRAD.U APEX Tech Acquisition Inc. Units, each consisting of one Class A ordinary share and one right to receive one sixth (1/6) of a Class A ordinary share
Common questions
TPZ share price history
