MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
TMLP — Tortoise MLP ETF
NYSE ArcaTortoise MLP ETF
$28.12
+0.23(+0.84%)
- O
- 28.15
- H
- 28.20
- L
- 28.12
- V
- 3.74K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$28.12
Period Return+11.81%
Period High$31.08
Period Low$24.88
Avg Daily Volume4.4K
Total Trading Days199
TMLP — Historical OHLCV Price & Volume Table
Dec 23, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $28.15 | $28.20 | $28.12 | $28.12 | +$0.23 | +0.84% | 3,741 | $28.16 | $28.12 $28.20 |
| Oct 7, 2026 | $27.88 | $27.89 | $27.65 | $27.89 | $-0.73 | -2.56% | 5,007 | $27.75 | $27.65 $27.89 |
| Oct 6, 2026 | $28.62 | $28.62 | $28.62 | $28.62 | +$0.24 | +0.86% | 38 | $28.53 | $28.62 $28.62 |
| Oct 5, 2026 | $28.38 | $28.38 | $28.38 | $28.38 | +$0.22 | +0.78% | 56 | $28.39 | $28.38 $28.38 |
| Oct 2, 2026 | $28.16 | $28.16 | $28.16 | $28.16 | +$0.19 | +0.66% | 81 | $28.04 | $28.16 $28.16 |
| Oct 1, 2026 | $27.97 | $27.97 | $27.97 | $27.97 | +$0.29 | +1.03% | 539 | $27.95 | $27.97 $27.97 |
| Sep 30, 2026 | $27.78 | $27.78 | $27.68 | $27.68 | $-0.17 | -0.61% | 1,196 | $27.78 | $27.68 $27.78 |
| Sep 29, 2026 | $28.00 | $28.00 | $27.86 | $27.86 | $-0.42 | -1.48% | 721 | $27.93 | $27.86 $28.00 |
| Sep 28, 2026 | $28.35 | $28.35 | $28.27 | $28.27 | $-0.10 | -0.35% | 462 | $28.34 | $28.27 $28.35 |
| Sep 25, 2026 | $28.53 | $28.53 | $28.25 | $28.37 | $-0.23 | -0.80% | 686 | $28.44 | $28.25 $28.53 |
| Sep 24, 2026 | $28.76 | $28.76 | $28.60 | $28.60 | $-0.75 | -2.56% | 949 | $28.74 | $28.60 $28.76 |
| Sep 23, 2026 | $29.59 | $29.59 | $29.36 | $29.36 | $-0.18 | -0.60% | 717 | $29.49 | $29.36 $29.59 |
| Sep 22, 2026 | $29.66 | $29.91 | $29.52 | $29.53 | $-0.36 | -1.20% | 658 | $29.65 | $29.52 $29.91 |
| Sep 21, 2026 | $30.02 | $30.02 | $29.89 | $29.89 | $-0.19 | -0.62% | 159 | $30.00 | $29.89 $30.02 |
| Sep 18, 2026 | $30.16 | $30.19 | $30.08 | $30.08 | $-0.12 | -0.39% | 28,440 | $30.17 | $30.08 $30.19 |
| Sep 17, 2026 | $30.17 | $30.24 | $30.17 | $30.19 | +$0.15 | +0.51% | 771 | $30.19 | $30.17 $30.24 |
| Sep 16, 2026 | $30.21 | $30.21 | $30.04 | $30.04 | $-0.38 | -1.24% | 405 | $30.15 | $30.04 $30.21 |
| Sep 15, 2026 | $30.39 | $30.51 | $30.37 | $30.42 | $-0.05 | -0.17% | 13,125 | $30.38 | $30.37 $30.51 |
| Sep 14, 2026 | $30.60 | $30.85 | $30.47 | $30.47 | $-0.31 | -0.99% | 1,446 | $30.67 | $30.47 $30.85 |
| Sep 11, 2026 | $30.76 | $30.77 | $30.76 | $30.77 | $-0.06 | -0.21% | 346 | $30.76 | $30.76 $30.77 |
| Sep 10, 2026 | $30.84 | $30.84 | $30.84 | $30.84 | $-0.14 | -0.45% | 1,017 | $30.86 | $30.84 $30.84 |
| Sep 9, 2026 | $30.98 | $30.98 | $30.98 | $30.98 | +$0.06 | +0.19% | 28 | $31.00 | $30.98 $30.98 |
| Sep 8, 2026 | $31.08 | $31.08 | $30.92 | $30.92 | +$0.22 | +0.71% | 1,001 | $30.97 | $30.92 $31.08 |
| Sep 4, 2026 | $30.52 | $30.70 | $30.52 | $30.70 | +$0.02 | +0.05% | 1,220 | $30.62 | $30.52 $30.70 |
| Sep 3, 2026 | $30.68 | $30.68 | $30.68 | $30.68 | $-0.25 | -0.80% | 68 | $30.87 | $30.68 $30.68 |
| Sep 2, 2026 | $30.97 | $30.97 | $30.93 | $30.93 | +$0.03 | +0.10% | 19,788 | $30.94 | $30.93 $30.97 |
| Sep 1, 2026 | $30.84 | $30.90 | $30.79 | $30.90 | +$0.09 | +0.30% | 1,640 | $30.82 | $30.79 $30.90 |
| Aug 31, 2026 | $30.81 | $30.81 | $30.81 | $30.81 | +$0.32 | +1.05% | 227 | $30.65 | $30.81 $30.81 |
| Aug 28, 2026 | $30.56 | $30.57 | $30.49 | $30.49 | $-0.07 | -0.24% | 12,658 | $30.51 | $30.49 $30.57 |
| Aug 27, 2026 | $30.56 | $30.56 | $30.56 | $30.56 | +$0.01 | +0.05% | 96 | $30.49 | $30.56 $30.56 |