Tortoise Power and Energy Infrastructure Fund (TPZ)
NYSE: TPZ · Real-Time Price · USD
20.65
-0.02 (-0.10%)
Mar 31, 2025, 4:03 PM EDT - Market closed
TPZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 20.55 | 20.74 | 20.44 | 20.65 | 20.65 | -0.10% | 45,516 |
| Mar 28, 2025 | 20.65 | 20.69 | 20.52 | 20.67 | 20.67 | 0.10% | 50,808 |
| Mar 27, 2025 | 20.74 | 20.96 | 20.44 | 20.65 | 20.65 | -1.48% | 20,590 |
| Mar 26, 2025 | 21.02 | 21.32 | 20.84 | 20.96 | 20.89 | -0.19% | 33,208 |
| Mar 25, 2025 | 21.25 | 21.25 | 20.99 | 21.00 | 20.93 | -0.52% | 126,708 |
| Mar 24, 2025 | 21.00 | 21.14 | 20.88 | 21.11 | 21.04 | 1.59% | 25,301 |
| Mar 21, 2025 | 20.96 | 20.96 | 20.72 | 20.78 | 20.71 | -0.67% | 12,936 |
| Mar 20, 2025 | 20.70 | 20.97 | 20.70 | 20.92 | 20.85 | 0.34% | 10,296 |
| Mar 19, 2025 | 20.60 | 20.99 | 20.60 | 20.85 | 20.78 | 1.12% | 53,599 |
| Mar 18, 2025 | 20.73 | 20.75 | 20.53 | 20.62 | 20.55 | -0.10% | 81,550 |
| Mar 17, 2025 | 20.12 | 20.74 | 20.07 | 20.64 | 20.57 | 1.88% | 92,878 |
| Mar 14, 2025 | 20.03 | 20.45 | 20.01 | 20.26 | 20.19 | 1.76% | 49,678 |
| Mar 13, 2025 | 20.15 | 20.23 | 19.80 | 19.91 | 19.85 | -1.39% | 61,368 |
| Mar 12, 2025 | 19.96 | 20.33 | 19.90 | 20.19 | 20.12 | 1.46% | 28,787 |
| Mar 11, 2025 | 19.80 | 20.04 | 19.76 | 19.90 | 19.84 | 1.12% | 22,739 |
| Mar 10, 2025 | 19.46 | 19.80 | 19.42 | 19.68 | 19.62 | - | 44,000 |
| Mar 7, 2025 | 19.70 | 19.87 | 19.46 | 19.68 | 19.62 | -0.10% | 63,231 |
| Mar 6, 2025 | 20.09 | 20.09 | 19.50 | 19.70 | 19.64 | -2.14% | 41,770 |
| Mar 5, 2025 | 20.31 | 20.31 | 19.86 | 20.13 | 20.06 | -0.22% | 29,106 |
| Mar 4, 2025 | 20.15 | 20.42 | 19.94 | 20.18 | 20.11 | -1.10% | 35,655 |
| Mar 3, 2025 | 20.99 | 21.02 | 20.35 | 20.40 | 20.33 | -1.90% | 51,603 |
| Feb 28, 2025 | 20.37 | 20.80 | 20.37 | 20.80 | 20.73 | 2.09% | 19,625 |
| Feb 27, 2025 | 20.62 | 20.62 | 20.33 | 20.37 | 20.30 | -1.07% | 25,267 |
| Feb 26, 2025 | 20.41 | 20.74 | 20.41 | 20.59 | 20.45 | 0.93% | 26,982 |
| Feb 25, 2025 | 20.50 | 20.50 | 20.04 | 20.40 | 20.27 | -1.92% | 43,714 |
| Feb 24, 2025 | 20.91 | 20.95 | 20.67 | 20.80 | 20.66 | -1.14% | 90,008 |
| Feb 21, 2025 | 21.14 | 21.23 | 20.88 | 21.04 | 20.90 | -1.27% | 30,953 |
| Feb 20, 2025 | 21.21 | 21.34 | 21.02 | 21.31 | 21.17 | -0.19% | 57,910 |
| Feb 19, 2025 | 21.41 | 21.50 | 21.25 | 21.35 | 21.21 | 0.14% | 9,979 |
| Feb 18, 2025 | 21.15 | 21.42 | 21.10 | 21.32 | 21.18 | 1.04% | 24,143 |
| Feb 14, 2025 | 21.04 | 21.28 | 21.02 | 21.10 | 20.96 | -0.05% | 35,846 |
| Feb 13, 2025 | 20.77 | 21.18 | 20.77 | 21.11 | 20.97 | 1.44% | 35,496 |
| Feb 12, 2025 | 20.91 | 21.11 | 20.80 | 20.81 | 20.67 | -1.14% | 44,062 |
| Feb 11, 2025 | 21.13 | 21.18 | 20.92 | 21.05 | 20.91 | -0.99% | 25,939 |
| Feb 10, 2025 | 21.11 | 21.36 | 21.11 | 21.26 | 21.12 | 1.24% | 27,491 |
| Feb 7, 2025 | 20.91 | 21.11 | 20.91 | 21.00 | 20.86 | -0.24% | 29,193 |
| Feb 6, 2025 | 21.40 | 21.40 | 20.99 | 21.05 | 20.91 | -1.50% | 26,163 |
| Feb 5, 2025 | 21.16 | 21.50 | 21.16 | 21.37 | 21.23 | 0.75% | 27,239 |
| Feb 4, 2025 | 20.99 | 21.28 | 20.99 | 21.21 | 21.07 | 0.47% | 53,459 |
| Feb 3, 2025 | 20.66 | 21.20 | 20.64 | 21.11 | 20.97 | 0.81% | 31,950 |
| Jan 31, 2025 | 21.30 | 21.30 | 20.86 | 20.94 | 20.80 | -1.64% | 50,808 |
| Jan 30, 2025 | 21.34 | 21.45 | 21.20 | 21.29 | 21.15 | 0.95% | 40,534 |
| Jan 29, 2025 | 21.09 | 21.27 | 21.04 | 21.09 | 20.89 | 0.29% | 26,108 |
| Jan 28, 2025 | 20.84 | 21.03 | 20.71 | 21.03 | 20.83 | 1.15% | 62,740 |
| Jan 27, 2025 | 21.48 | 21.48 | 20.75 | 20.79 | 20.59 | -5.07% | 24,830 |
| Jan 24, 2025 | 21.94 | 22.00 | 21.87 | 21.90 | 21.69 | -0.18% | 19,397 |
| Jan 23, 2025 | 21.80 | 22.01 | 21.80 | 21.94 | 21.73 | 0.34% | 75,025 |
| Jan 22, 2025 | 22.11 | 22.17 | 21.86 | 21.87 | 21.65 | -1.38% | 592,168 |
| Jan 21, 2025 | 21.85 | 22.30 | 21.85 | 22.17 | 21.95 | 1.46% | 53,869 |
| Jan 17, 2025 | 21.80 | 21.98 | 21.70 | 21.85 | 21.64 | 0.69% | 74,975 |