-
5 DAY PERFORMANCE
+2.81% -
1 MONTH PERFORMANCE
-2.56% -
3 MONTH PERFORMANCE
+12.54% -
6 MONTH PERFORMANCE
+15.64% -
YEAR-TO-DATE PERFORMANCE
+31.54% -
1 YEAR PERFORMANCE
+19.04%
Tortoise Energy Independence Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/17/2024 | $37.63 | $37.70 (0.19%) | $37.70 | $37.63 | 866 | $62.81 M |
| 09/16/2024 | $36.95 | $37.52 (1.54%) | $37.52 | $36.86 | 4,300 | $62.51 M |
| 09/13/2024 | $36.52 | $36.67 (0.41%) | $36.94 | $36.52 | 3,413 | $61.09 M |
| 09/12/2024 | $36.15 | $36.33 (0.5%) | $36.54 | $36.15 | 2,928 | $60.53 M |
| 09/11/2024 | $36.26 | $36.00 (-0.72%) | $36.26 | $35.91 | 2,643 | $59.98 M |
| 09/10/2024 | $36.20 | $36.23 (0.08%) | $36.24 | $36.08 | 1,700 | $60.36 M |
| 09/09/2024 | $37.50 | $36.90 (-1.6%) | $37.50 | $36.90 | 21,600 | $61.48 M |
| 09/06/2024 | $37.39 | $37.17 (-0.59%) | $37.45 | $37.17 | 3,929 | $61.93 M |
| 09/05/2024 | $37.49 | $37.66 (0.45%) | $37.66 | $37.49 | 3,637 | $62.74 M |
| 09/04/2024 | $37.93 | $37.50 (-1.13%) | $37.93 | $37.49 | 3,200 | $62.48 M |
| 09/03/2024 | $37.88 | $37.77 (-0.29%) | $37.99 | $37.57 | 7,800 | $62.93 M |
| 08/30/2024 | $38.21 | $38.23 (0.05%) | $38.40 | $37.90 | 5,900 | $63.69 M |
| 08/29/2024 | $38.17 | $38.34 (0.45%) | $38.49 | $38.00 | 4,500 | $63.87 M |
| 08/28/2024 | $38.12 | $37.79 (-0.87%) | $38.12 | $37.73 | 12,900 | $62.96 M |
| 08/27/2024 | $38.31 | $38.32 (0.03%) | $38.42 | $38.08 | 5,500 | $63.84 M |
| 08/26/2024 | $38.54 | $38.56 (0.05%) | $38.71 | $38.34 | 2,100 | $64.24 M |
| 08/23/2024 | $37.93 | $38.42 (1.29%) | $38.42 | $37.93 | 5,000 | $64.01 M |
| 08/22/2024 | $38.53 | $38.92 (1.01%) | $38.93 | $38.34 | 1,409 | $64.84 M |
| 08/21/2024 | $38.31 | $38.50 (0.5%) | $38.53 | $38.27 | 1,340 | $64.14 M |
| 08/20/2024 | $39.02 | $38.26 (-1.95%) | $39.02 | $38.21 | 6,129 | $63.74 M |
| 08/19/2024 | $38.75 | $38.89 (0.36%) | $39.00 | $38.75 | 4,600 | $64.79 M |
| 08/16/2024 | $38.36 | $38.69 (0.86%) | $38.78 | $38.36 | 2,105 | $64.46 M |
| 08/15/2024 | $38.68 | $38.43 (-0.65%) | $38.69 | $38.38 | 2,900 | $64.02 M |
| 08/14/2024 | $37.65 | $38.01 (0.96%) | $38.09 | $37.65 | 2,000 | $63.33 M |
| 08/13/2024 | $37.85 | $37.74 (-0.29%) | $37.86 | $37.61 | 9,923 | $62.88 M |
| 08/12/2024 | $37.75 | $37.92 (0.45%) | $38.00 | $37.75 | 2,500 | $63.18 M |
| 08/09/2024 | $37.39 | $37.72 (0.88%) | $37.78 | $37.16 | 4,600 | $62.84 M |
| 08/08/2024 | $36.67 | $37.20 (1.45%) | $37.55 | $36.67 | 12,200 | $61.98 M |
| 08/07/2024 | $36.50 | $36.64 (0.38%) | $37.03 | $36.48 | 13,442 | $61.04 M |
| 08/06/2024 | $33.20 | $36.06 (8.61%) | $36.27 | $33.20 | 46,700 | $60.08 M |
| 08/05/2024 | $32.75 | $31.91 (-2.56%) | $32.75 | $31.51 | 15,800 | $53.16 M |
| 08/02/2024 | $34.35 | $33.25 (-3.2%) | $34.35 | $33.20 | 2,110 | $55.39 M |
| 08/01/2024 | $35.07 | $34.71 (-1.03%) | $35.14 | $34.61 | 2,928 | $57.83 M |
| 07/31/2024 | $35.03 | $35.38 (1%) | $35.46 | $35.03 | 2,507 | $58.94 M |
| 07/30/2024 | $34.94 | $34.84 (-0.29%) | $34.96 | $34.62 | 3,000 | $58.04 M |
| 07/29/2024 | $35.00 | $34.59 (-1.17%) | $35.00 | $34.30 | 3,313 | $57.63 M |
| 07/26/2024 | $34.57 | $34.93 (1.04%) | $34.93 | $34.49 | 4,039 | $58.19 M |
| 07/25/2024 | $34.59 | $34.87 (0.81%) | $35.29 | $34.59 | 2,600 | $58.09 M |
| 07/24/2024 | $34.87 | $34.90 (0.09%) | $34.90 | $34.87 | 400 | $58.14 M |
| 07/23/2024 | $35.12 | $35.15 (0.09%) | $35.15 | $35.12 | 515 | $58.56 M |
| 07/22/2024 | $35.39 | $35.55 (0.45%) | $35.68 | $35.25 | 9,639 | $59.23 M |
| 07/19/2024 | $35.76 | $35.55 (-0.59%) | $35.87 | $35.55 | 3,927 | $59.23 M |
| 07/18/2024 | $35.89 | $35.86 (-0.08%) | $36.42 | $35.86 | 10,300 | $59.74 M |
| 07/17/2024 | $36.00 | $36.00 (0%) | $36.09 | $35.81 | 6,333 | $59.98 M |
| 07/16/2024 | $36.01 | $36.00 (-0.03%) | $36.07 | $35.92 | 4,500 | $59.98 M |
| 07/15/2024 | $35.82 | $36.04 (0.61%) | $36.11 | $35.81 | 4,819 | $60.04 M |
| 07/12/2024 | $36.15 | $35.99 (-0.44%) | $36.15 | $35.75 | 1,227 | $59.96 M |
| 07/11/2024 | $35.65 | $35.90 (0.7%) | $35.90 | $35.65 | 1,101 | $59.81 M |
| 07/10/2024 | $35.85 | $35.68 (-0.47%) | $35.85 | $35.68 | 2,017 | $59.44 M |
| 07/09/2024 | $35.83 | $36.18 (0.98%) | $36.18 | $35.69 | 3,200 | $60.28 M |
| 07/08/2024 | $36.11 | $35.95 (-0.44%) | $36.11 | $35.92 | 3,337 | $59.89 M |
| 07/05/2024 | $35.80 | $36.50 (1.96%) | $36.50 | $35.80 | 16,200 | $60.81 M |
| 07/03/2024 | $35.90 | $35.91 (0.03%) | $35.93 | $35.90 | 1,500 | $59.83 M |
| 07/02/2024 | $36.00 | $35.81 (-0.53%) | $36.00 | $35.81 | 500 | $59.66 M |
| 07/01/2024 | $36.17 | $35.80 (-1.02%) | $36.19 | $35.67 | 2,600 | $59.64 M |
| 06/28/2024 | $36.21 | $36.19 (-0.06%) | $36.21 | $36.05 | 9,500 | $60.29 M |
| 06/27/2024 | $35.51 | $35.85 (0.96%) | $35.85 | $35.51 | 29,400 | $59.73 M |
| 06/26/2024 | $35.30 | $35.60 (0.85%) | $35.65 | $35.00 | 4,200 | $59.31 M |
| 06/25/2024 | $35.34 | $35.23 (-0.31%) | $35.34 | $34.81 | 5,627 | $58.69 M |
| 06/24/2024 | $34.30 | $35.49 (3.47%) | $36.26 | $34.29 | 27,116 | $59.13 M |
| 06/21/2024 | $33.85 | $34.35 (1.48%) | $34.35 | $33.85 | 15,600 | $57.23 M |
| 06/20/2024 | $33.96 | $33.91 (-0.15%) | $33.96 | $33.80 | 6,741 | $56.49 M |
| 06/18/2024 | $33.53 | $33.50 (-0.09%) | $33.53 | $33.50 | 2,800 | $55.81 M |