Tortoise Power and Energy Infrastructure Fund (TPZ)
NYSE: TPZ · Real-Time Price · USD
21.04
-0.27 (-1.27%)
Feb 21, 2025, 3:59 PM EST - Market closed
TPZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 21.14 | 21.23 | 20.88 | 21.04 | 21.04 | -1.27% | 30,953 |
| Feb 20, 2025 | 21.21 | 21.34 | 21.02 | 21.31 | 21.31 | -0.19% | 57,910 |
| Feb 19, 2025 | 21.41 | 21.50 | 21.25 | 21.35 | 21.35 | 0.14% | 9,979 |
| Feb 18, 2025 | 21.15 | 21.42 | 21.10 | 21.32 | 21.32 | 1.04% | 24,143 |
| Feb 14, 2025 | 21.04 | 21.28 | 21.02 | 21.10 | 21.10 | -0.05% | 35,846 |
| Feb 13, 2025 | 20.77 | 21.18 | 20.77 | 21.11 | 21.11 | 1.44% | 35,496 |
| Feb 12, 2025 | 20.91 | 21.11 | 20.80 | 20.81 | 20.81 | -1.14% | 44,062 |
| Feb 11, 2025 | 21.13 | 21.18 | 20.92 | 21.05 | 21.05 | -0.99% | 25,939 |
| Feb 10, 2025 | 21.11 | 21.36 | 21.11 | 21.26 | 21.26 | 1.24% | 27,491 |
| Feb 7, 2025 | 20.91 | 21.11 | 20.91 | 21.00 | 21.00 | -0.24% | 29,193 |
| Feb 6, 2025 | 21.40 | 21.40 | 20.99 | 21.05 | 21.05 | -1.50% | 26,163 |
| Feb 5, 2025 | 21.16 | 21.50 | 21.16 | 21.37 | 21.37 | 0.75% | 27,239 |
| Feb 4, 2025 | 20.99 | 21.28 | 20.99 | 21.21 | 21.21 | 0.47% | 53,459 |
| Feb 3, 2025 | 20.66 | 21.20 | 20.64 | 21.11 | 21.11 | 0.81% | 31,950 |
| Jan 31, 2025 | 21.30 | 21.30 | 20.86 | 20.94 | 20.94 | -1.64% | 50,808 |
| Jan 30, 2025 | 21.34 | 21.45 | 21.20 | 21.29 | 21.29 | 0.95% | 40,534 |
| Jan 29, 2025 | 21.09 | 21.27 | 21.04 | 21.09 | 21.02 | 0.29% | 26,108 |
| Jan 28, 2025 | 20.84 | 21.03 | 20.71 | 21.03 | 20.96 | 1.15% | 62,740 |
| Jan 27, 2025 | 21.48 | 21.48 | 20.75 | 20.79 | 20.72 | -5.07% | 24,830 |
| Jan 24, 2025 | 21.94 | 22.00 | 21.87 | 21.90 | 21.83 | -0.18% | 19,397 |
| Jan 23, 2025 | 21.80 | 22.01 | 21.80 | 21.94 | 21.87 | 0.34% | 75,025 |
| Jan 22, 2025 | 22.11 | 22.17 | 21.86 | 21.87 | 21.80 | -1.38% | 592,168 |
| Jan 21, 2025 | 21.85 | 22.30 | 21.85 | 22.17 | 22.10 | 1.46% | 53,869 |
| Jan 17, 2025 | 21.80 | 21.98 | 21.70 | 21.85 | 21.78 | 0.69% | 74,975 |
| Jan 16, 2025 | 21.42 | 21.76 | 21.42 | 21.70 | 21.63 | 1.12% | 293,080 |
| Jan 15, 2025 | 21.58 | 21.58 | 21.41 | 21.46 | 21.39 | 1.13% | 68,429 |
| Jan 14, 2025 | 20.81 | 21.32 | 20.81 | 21.22 | 21.15 | 2.32% | 72,658 |
| Jan 13, 2025 | 20.65 | 20.85 | 20.65 | 20.74 | 20.67 | 0.34% | 73,165 |
| Jan 10, 2025 | 20.88 | 20.96 | 20.62 | 20.67 | 20.60 | -0.19% | 124,866 |
| Jan 8, 2025 | 20.51 | 20.72 | 20.51 | 20.71 | 20.64 | 0.98% | 191,675 |
| Jan 7, 2025 | 20.58 | 20.62 | 20.47 | 20.51 | 20.45 | -0.10% | 125,534 |
| Jan 6, 2025 | 20.76 | 20.76 | 20.53 | 20.53 | 20.47 | -0.19% | 190,091 |
| Jan 3, 2025 | 20.45 | 20.66 | 20.45 | 20.57 | 20.51 | 0.83% | 196,171 |
| Jan 2, 2025 | 20.14 | 20.43 | 19.94 | 20.40 | 20.34 | 1.67% | 538,623 |
| Dec 31, 2024 | 20.02 | 20.22 | 20.00 | 20.07 | 20.00 | -0.07% | 166,849 |
| Dec 30, 2024 | 19.91 | 20.13 | 19.79 | 20.08 | 19.99 | 0.65% | 221,335 |
| Dec 27, 2024 | 19.96 | 20.09 | 19.83 | 19.95 | 19.86 | -0.35% | 728,062 |
| Dec 26, 2024 | 20.09 | 20.18 | 19.92 | 20.02 | 19.93 | -0.94% | 1,567,870 |
| Dec 24, 2024 | 20.01 | 20.23 | 20.00 | 20.21 | 20.12 | 1.05% | 33,282 |