-
5 DAY PERFORMANCE
+5.57% -
1 MONTH PERFORMANCE
+15.11% -
3 MONTH PERFORMANCE
+17.71% -
6 MONTH PERFORMANCE
+30.16% -
YEAR-TO-DATE PERFORMANCE
+58.13% -
1 YEAR PERFORMANCE
+54.99%
Tortoise Energy Independence Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $44.62 | $45.32 (1.57%) | $45.40 | $44.62 | 10,263 | $75.50 M |
| 11/20/2024 | $44.16 | $44.33 (0.38%) | $44.42 | $44.07 | 3,537 | $73.85 M |
| 11/19/2024 | $43.39 | $43.68 (0.67%) | $43.75 | $43.39 | 7,912 | $72.77 M |
| 11/18/2024 | $43.54 | $43.45 (-0.21%) | $43.59 | $43.31 | 5,447 | $72.39 M |
| 11/15/2024 | $42.86 | $42.93 (0.16%) | $43.11 | $42.76 | 4,611 | $71.52 M |
| 11/14/2024 | $42.97 | $42.72 (-0.58%) | $42.97 | $42.54 | 5,026 | $71.17 M |
| 11/13/2024 | $42.71 | $42.90 (0.44%) | $42.90 | $42.71 | 1,200 | $71.47 M |
| 11/12/2024 | $42.95 | $42.76 (-0.44%) | $43.02 | $42.45 | 5,900 | $71.24 M |
| 11/11/2024 | $42.60 | $42.60 (0%) | $42.65 | $42.60 | 5,800 | $70.97 M |
| 11/08/2024 | $41.97 | $42.36 (0.93%) | $42.40 | $41.97 | 2,916 | $70.57 M |
| 11/07/2024 | $41.44 | $41.91 (1.13%) | $41.91 | $41.44 | 2,344 | $69.82 M |
| 11/06/2024 | $40.77 | $41.74 (2.38%) | $41.79 | $40.77 | 5,200 | $69.54 M |
| 11/05/2024 | $39.89 | $39.85 (-0.1%) | $39.97 | $39.85 | 2,400 | $66.39 M |
| 11/04/2024 | $39.66 | $39.65 (-0.03%) | $39.71 | $39.48 | 3,235 | $66.06 M |
| 11/01/2024 | $39.85 | $39.14 (-1.78%) | $39.91 | $39.09 | 8,903 | $65.21 M |
| 10/31/2024 | $39.02 | $39.52 (1.28%) | $39.52 | $39.02 | 6,247 | $65.84 M |
| 10/30/2024 | $39.20 | $39.11 (-0.23%) | $39.20 | $39.11 | 900 | $65.16 M |
| 10/29/2024 | $38.95 | $38.95 (0%) | $39.07 | $38.70 | 1,739 | $64.89 M |
| 10/28/2024 | $39.03 | $39.05 (0.05%) | $39.16 | $39.03 | 3,100 | $65.06 M |
| 10/25/2024 | $39.76 | $39.20 (-1.41%) | $39.76 | $39.20 | 900 | $65.31 M |
| 10/24/2024 | $39.02 | $39.20 (0.46%) | $39.20 | $38.94 | 2,800 | $65.31 M |
| 10/23/2024 | $39.33 | $39.22 (-0.28%) | $39.55 | $39.12 | 4,200 | $65.34 M |
| 10/22/2024 | $39.67 | $39.42 (-0.63%) | $39.97 | $39.33 | 1,434 | $65.67 M |
| 10/21/2024 | $39.28 | $39.37 (0.23%) | $39.97 | $38.72 | 4,000 | $65.59 M |
| 10/18/2024 | $39.35 | $39.40 (0.13%) | $39.40 | $39.17 | 3,328 | $65.64 M |
| 10/17/2024 | $39.37 | $39.57 (0.51%) | $39.59 | $39.37 | 1,536 | $65.92 M |
| 10/16/2024 | $39.28 | $39.57 (0.74%) | $39.57 | $39.28 | 7,527 | $65.92 M |
| 10/15/2024 | $40.10 | $39.39 (-1.77%) | $40.10 | $39.30 | 6,734 | $65.62 M |
| 10/14/2024 | $40.56 | $40.43 (-0.32%) | $40.56 | $40.42 | 4,919 | $67.36 M |
| 10/11/2024 | $40.41 | $40.63 (0.54%) | $40.66 | $40.41 | 2,100 | $67.69 M |
| 10/10/2024 | $40.34 | $40.38 (0.1%) | $40.55 | $40.34 | 1,500 | $67.27 M |
| 10/09/2024 | $39.69 | $40.02 (0.83%) | $40.09 | $39.69 | 6,200 | $66.67 M |
| 10/08/2024 | $40.69 | $39.96 (-1.79%) | $40.69 | $39.78 | 4,911 | $66.57 M |
| 10/07/2024 | $40.60 | $40.80 (0.49%) | $41.07 | $40.60 | 9,907 | $67.97 M |
| 10/04/2024 | $39.83 | $40.45 (1.56%) | $40.45 | $39.83 | 26,100 | $67.39 M |
| 10/03/2024 | $39.14 | $39.60 (1.18%) | $39.69 | $39.07 | 54,300 | $65.97 M |
| 10/02/2024 | $38.77 | $38.78 (0.03%) | $39.04 | $38.57 | 20,200 | $64.61 M |
| 10/01/2024 | $38.03 | $38.46 (1.13%) | $38.66 | $38.03 | 12,634 | $64.07 M |
| 09/30/2024 | $37.69 | $37.65 (-0.11%) | $37.83 | $37.54 | 17,500 | $62.73 M |
| 09/27/2024 | $37.12 | $37.54 (1.13%) | $37.60 | $37.11 | 8,400 | $62.54 M |
| 09/26/2024 | $38.36 | $37.30 (-2.76%) | $38.36 | $37.04 | 11,644 | $62.14 M |
| 09/25/2024 | $38.65 | $38.24 (-1.06%) | $38.65 | $38.03 | 7,300 | $63.71 M |
| 09/24/2024 | $38.73 | $38.79 (0.15%) | $38.97 | $38.43 | 11,600 | $64.62 M |
| 09/23/2024 | $38.42 | $38.61 (0.49%) | $38.74 | $38.40 | 8,743 | $64.32 M |
| 09/20/2024 | $38.40 | $38.15 (-0.65%) | $38.40 | $37.93 | 1,200 | $63.56 M |
| 09/19/2024 | $38.01 | $38.31 (0.79%) | $38.31 | $38.01 | 1,937 | $63.82 M |
| 09/18/2024 | $37.75 | $37.72 (-0.08%) | $37.88 | $37.64 | 2,526 | $62.84 M |
| 09/17/2024 | $37.63 | $37.70 (0.19%) | $37.70 | $37.63 | 900 | $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 |