Skip to main content
Tortoise Power and Energy Infrastructure Fund, Inc. (TPZ)
NYSE: TPZ · Real-Time Price · USD
20.77
+0.37 (1.81%)
Nov 21, 2024, 3:59 PM EST - Market closed

TPZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202420.4620.4820.3420.4020.400.25%11,160
Nov 19, 202420.3120.3820.0520.3520.350.64%18,390
Nov 18, 202420.1620.3019.9820.2220.220.90%7,134
Nov 15, 202419.7220.1019.5320.0420.041.62%22,132
Nov 14, 202419.7319.8019.5019.7219.72-0.15%9,662
Nov 13, 202419.7819.9319.6819.7519.750.20%11,502
Nov 12, 202420.0320.0619.6519.7119.71-2.81%31,444
Nov 11, 202419.8520.4019.3520.2820.282.74%20,501
Nov 8, 202420.0020.0019.6819.7419.740.46%11,101
Nov 7, 202419.4719.9519.3619.6519.650.92%16,663
Nov 6, 202419.1019.5619.0119.4719.472.53%34,481
Nov 5, 202418.8519.0818.8218.9918.991.33%32,715
Nov 4, 202418.8118.8318.7218.7418.740.27%3,007
Nov 1, 202418.5018.8318.5018.6918.690.16%9,359
Oct 31, 202418.5218.7918.5218.6618.660.27%13,415
Oct 30, 202418.6418.6718.5618.6118.610.38%9,799
Oct 29, 202418.5818.6918.5118.5418.54-0.48%7,482
Oct 28, 202418.6118.6818.4718.6318.63-0.43%3,442
Oct 25, 202418.7218.8518.5818.7118.71-0.48%12,884
Oct 24, 202418.6218.8118.5718.8018.800.16%5,611
Oct 23, 202418.8218.8418.7218.7718.67-0.05%7,020
Oct 22, 202418.6518.8318.6518.7818.680.70%9,700
Oct 21, 202418.6318.7418.6218.6518.55-0.21%46,632
Oct 18, 202418.8118.9818.6718.6918.59-0.80%133,673
Oct 17, 202418.8618.9918.7918.8418.74-0.16%12,308
Oct 16, 202418.8718.9518.8018.8718.770.11%13,934
Oct 15, 202419.0919.0918.7418.8518.75-0.48%10,537
Oct 14, 202418.7818.9518.6918.9418.841.28%21,221
Oct 11, 202418.6018.7718.6018.7018.600.27%45,235
Oct 10, 202418.7818.7818.6118.6518.55-0.32%41,661
Oct 9, 202418.5118.7618.4718.7118.611.14%20,493
Oct 8, 202418.6118.7018.4718.5018.40-0.70%18,081
Oct 7, 202418.6318.7718.5818.6318.530.49%19,115
Oct 4, 202418.6618.7218.5118.5418.440.11%54,311
Oct 3, 202418.3918.5318.3418.5218.420.98%44,707
Oct 2, 202418.2518.3718.2518.3418.240.77%25,431
Oct 1, 202418.1318.4118.1318.2018.100.50%14,832
Sep 30, 202418.1618.2818.0718.1118.01-0.17%70,134
Sep 27, 202418.1718.3018.0518.1418.04-0.06%10,686
Sep 26, 202418.3018.4518.1118.1518.05-0.77%52,459
Sep 25, 202418.4918.5018.2518.2918.19-0.38%42,734
Sep 24, 202418.4518.4518.2818.3618.26-0.05%15,728
Sep 23, 202418.1018.5217.9018.3718.270.77%24,034
Sep 20, 202418.3618.4118.1218.2318.03-0.27%102,895
Sep 19, 202418.5018.5218.2818.2818.08-0.38%17,044
Sep 18, 202418.5018.5018.3318.3518.14-6,969
Sep 17, 202418.3518.5018.2718.3518.140.44%21,488
Sep 16, 202418.3018.3018.2118.2718.070.38%29,757
Sep 13, 202418.1418.3018.1018.2018.000.55%33,787
Sep 12, 202418.0718.1217.9818.1017.900.89%15,334
Sep 11, 202418.1118.1117.9417.9417.74-0.61%6,301
Sep 10, 202418.0418.1017.8718.0517.85-13,783
Sep 9, 202418.1118.1717.8618.0517.850.50%15,514
Sep 6, 202418.2918.3417.9317.9617.76-1.16%7,933
Sep 5, 202418.3318.3318.0918.1717.97-0.27%29,498
Sep 4, 202418.1618.3218.0718.2218.021.42%14,912
Sep 3, 202418.2118.2317.8617.9717.76-2.10%17,702
Aug 30, 202418.3818.4818.2418.3518.140.53%7,991
Aug 29, 202418.0018.3718.0018.2518.052.26%13,105
Aug 28, 202418.0018.0517.8517.8517.65-1.21%15,427
Aug 27, 202418.1318.1818.0118.0717.870.38%14,826
Aug 26, 202417.9218.1017.9118.0017.800.56%17,375
Aug 23, 202417.7717.9817.7717.9017.700.22%10,632
Aug 22, 202418.0018.0017.8317.8617.56-0.61%15,298
Aug 21, 202417.9517.9717.7417.9717.670.21%45,040
Aug 20, 202417.9718.1117.9217.9317.63-0.10%44,694
Aug 19, 202417.8917.9917.8717.9517.650.48%28,670
Aug 16, 202417.7817.8917.7817.8717.560.48%22,197
Aug 15, 202417.6917.7917.6217.7817.481.22%9,702
Aug 14, 202417.5217.7917.3817.5717.270.72%12,418
Aug 13, 202417.6017.6017.2017.4417.140.93%32,182
Aug 12, 202417.2817.3517.2017.2816.990.52%57,173
Aug 9, 202417.4217.4217.1317.1916.90-2.11%37,220
Aug 8, 202417.4617.6717.4617.5617.260.80%34,028
Aug 7, 202417.9917.9917.4017.4217.121.40%42,469
Aug 6, 202416.8517.2316.8017.1816.897.58%85,632
Aug 5, 202416.0816.1315.6915.9715.70-2.01%6,354
Aug 2, 202416.4716.4716.1016.3016.02-1.22%2,616
Aug 1, 202416.5916.6416.2516.5016.220.09%16,300
Jul 31, 202416.5916.5916.3716.4916.21-0.33%7,826
Jul 30, 202416.1316.5416.1316.5416.262.92%11,122
Jul 29, 202416.2016.2016.0516.0715.80-0.31%4,510
Jul 26, 202416.2316.3816.1016.1215.85-1.16%12,934
Jul 25, 202416.2016.4916.2016.3116.030.55%9,062
Jul 24, 202416.5016.5216.1916.2215.95-2.11%21,577
Jul 23, 202416.7016.7016.5316.5716.18-0.12%5,870
Jul 22, 202416.4416.6616.4416.5916.201.16%18,345
Jul 19, 202416.4516.4816.3116.4016.02-0.06%6,055
Jul 18, 202416.3216.4116.2616.4116.030.49%4,506
Jul 17, 202416.4216.4816.3016.3315.950.06%16,929
Jul 16, 202416.3116.3616.2816.3215.940.37%13,375
Jul 15, 202416.2516.3516.1816.2615.880.81%7,313
Jul 12, 202416.1016.2716.0816.1315.750.19%8,281
Jul 11, 202415.9516.1915.9516.1015.730.94%19,583
Jul 10, 202416.0316.0615.8915.9515.58-0.50%4,987
Jul 9, 202415.9816.0515.8816.0315.66-0.19%5,302
Jul 8, 202416.0016.0615.9816.0615.690.37%38,842
Jul 5, 202415.9116.0015.9016.0015.631.09%17,161
Jul 3, 202415.9315.9915.7815.8315.46-0.26%3,684
Jul 2, 202415.6615.9615.6515.8715.500.83%12,889