Skip to main content
Tortoise Power and Energy Infrastructure Fund, Inc. (TPZ)
NYSE: TPZ · Real-Time Price · USD
19.73
+0.20 (1.02%)
Dec 20, 2024, 3:59 PM EST - Market closed

TPZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202419.2619.8619.2319.7319.731.02%24,057
Dec 19, 202419.6119.7318.6219.5319.53-0.23%26,220
Dec 18, 202419.8020.3619.4519.5819.58-1.63%15,234
Dec 17, 202419.9720.1019.8019.9019.90-0.55%18,250
Dec 16, 202420.1220.4220.0020.0120.01-1.01%16,523
Dec 13, 202420.1420.4020.1420.2220.22-0.37%7,849
Dec 12, 202420.2120.4620.1520.2920.29-10,898
Dec 11, 202420.0020.4320.0020.2920.290.69%56,051
Dec 10, 202420.2020.3720.0920.1520.15-0.40%17,323
Dec 9, 202420.6220.7720.1820.2320.23-1.70%48,258
Dec 6, 202420.8220.8220.5220.5820.58-0.77%16,018
Dec 5, 202420.3020.7420.3020.7420.741.92%9,297
Dec 4, 202420.5420.5920.2420.3520.35-0.78%9,768
Dec 3, 202420.5320.6620.4420.5120.51-21,168
Dec 2, 202420.9520.9920.4320.5120.51-1.49%26,159
Nov 29, 202420.6220.9420.5620.8220.820.67%32,464
Nov 27, 202420.5420.7720.4820.6820.681.18%27,571
Nov 26, 202420.5020.6620.3420.4420.44-0.49%28,088
Nov 25, 202420.8020.9620.3720.5420.54-1.72%15,516
Nov 22, 202420.8820.9120.6020.9020.900.63%14,375
Nov 21, 202420.5020.7920.4720.7720.671.81%11,699
Nov 20, 202420.4620.4820.3420.4020.300.25%11,160
Nov 19, 202420.3120.3820.0520.3520.250.64%18,390
Nov 18, 202420.1620.3019.9820.2220.120.90%7,134
Nov 15, 202419.7220.1019.5320.0419.941.62%22,132
Nov 14, 202419.7319.8019.5019.7219.62-0.15%9,662
Nov 13, 202419.7819.9319.6819.7519.650.20%11,502
Nov 12, 202420.0320.0619.6519.7119.61-2.81%31,444
Nov 11, 202419.8520.4019.3520.2820.182.74%20,501
Nov 8, 202420.0020.0019.6819.7419.640.46%11,101
Nov 7, 202419.4719.9519.3619.6519.550.92%16,663
Nov 6, 202419.1019.5619.0119.4719.372.53%34,481
Nov 5, 202418.8519.0818.8218.9918.901.33%32,715
Nov 4, 202418.8118.8318.7218.7418.650.27%3,007
Nov 1, 202418.5018.8318.5018.6918.600.16%9,359
Oct 31, 202418.5218.7918.5218.6618.570.27%13,415
Oct 30, 202418.6418.6718.5618.6118.520.38%9,799
Oct 29, 202418.5818.6918.5118.5418.45-0.48%7,482
Oct 28, 202418.6118.6818.4718.6318.54-0.43%3,442
Oct 25, 202418.7218.8518.5818.7118.62-0.48%12,884
Oct 24, 202418.6218.8118.5718.8018.710.16%5,611
Oct 23, 202418.8218.8418.7218.7718.57-0.05%7,020
Oct 22, 202418.6518.8318.6518.7818.580.70%9,700
Oct 21, 202418.6318.7418.6218.6518.45-0.21%46,632
Oct 18, 202418.8118.9818.6718.6918.49-0.80%133,673
Oct 17, 202418.8618.9918.7918.8418.64-0.16%12,308
Oct 16, 202418.8718.9518.8018.8718.670.11%13,934
Oct 15, 202419.0919.0918.7418.8518.65-0.48%10,537
Oct 14, 202418.7818.9518.6918.9418.741.28%21,221
Oct 11, 202418.6018.7718.6018.7018.500.27%45,235
Oct 10, 202418.7818.7818.6118.6518.45-0.32%41,661
Oct 9, 202418.5118.7618.4718.7118.511.14%20,493
Oct 8, 202418.6118.7018.4718.5018.31-0.70%18,081
Oct 7, 202418.6318.7718.5818.6318.430.49%19,115
Oct 4, 202418.6618.7218.5118.5418.350.11%54,311
Oct 3, 202418.3918.5318.3418.5218.330.98%44,707
Oct 2, 202418.2518.3718.2518.3418.150.77%25,431
Oct 1, 202418.1318.4118.1318.2018.010.50%14,832
Sep 30, 202418.1618.2818.0718.1117.92-0.17%70,134
Sep 27, 202418.1718.3018.0518.1417.95-0.06%10,686
Sep 26, 202418.3018.4518.1118.1517.96-0.77%52,459
Sep 25, 202418.4918.5018.2518.2918.10-0.38%42,734
Sep 24, 202418.4518.4518.2818.3618.17-0.05%15,728
Sep 23, 202418.1018.5217.9018.3718.180.77%24,034
Sep 20, 202418.3618.4118.1218.2317.94-0.27%102,895
Sep 19, 202418.5018.5218.2818.2817.99-0.38%17,044
Sep 18, 202418.5018.5018.3318.3518.05-6,969
Sep 17, 202418.3518.5018.2718.3518.050.44%21,488
Sep 16, 202418.3018.3018.2118.2717.980.38%29,757
Sep 13, 202418.1418.3018.1018.2017.910.55%33,787
Sep 12, 202418.0718.1217.9818.1017.810.89%15,334
Sep 11, 202418.1118.1117.9417.9417.65-0.61%6,301
Sep 10, 202418.0418.1017.8718.0517.76-13,783
Sep 9, 202418.1118.1717.8618.0517.760.50%15,514
Sep 6, 202418.2918.3417.9317.9617.67-1.16%7,933
Sep 5, 202418.3318.3318.0918.1717.88-0.27%29,498
Sep 4, 202418.1618.3218.0718.2217.931.42%14,912
Sep 3, 202418.2118.2317.8617.9717.67-2.10%17,702
Aug 30, 202418.3818.4818.2418.3518.050.53%7,991
Aug 29, 202418.0018.3718.0018.2517.962.26%13,105
Aug 28, 202418.0018.0517.8517.8517.56-1.21%15,427
Aug 27, 202418.1318.1818.0118.0717.780.38%14,826
Aug 26, 202417.9218.1017.9118.0017.710.56%17,375
Aug 23, 202417.7717.9817.7717.9017.610.22%10,632
Aug 22, 202418.0018.0017.8317.8617.47-0.61%15,298
Aug 21, 202417.9517.9717.7417.9717.580.21%45,040
Aug 20, 202417.9718.1117.9217.9317.54-0.10%44,694
Aug 19, 202417.8917.9917.8717.9517.560.48%28,670
Aug 16, 202417.7817.8917.7817.8717.470.48%22,197
Aug 15, 202417.6917.7917.6217.7817.391.22%9,702
Aug 14, 202417.5217.7917.3817.5717.180.72%12,418
Aug 13, 202417.6017.6017.2017.4417.060.93%32,182
Aug 12, 202417.2817.3517.2017.2816.900.52%57,173
Aug 9, 202417.4217.4217.1317.1916.81-2.11%37,220
Aug 8, 202417.4617.6717.4617.5617.180.80%34,028
Aug 7, 202417.9917.9917.4017.4217.041.40%42,469
Aug 6, 202416.8517.2316.8017.1816.807.58%85,632
Aug 5, 202416.0816.1315.6915.9715.62-2.01%6,354
Aug 2, 202416.4716.4716.1016.3015.94-1.22%2,616
Aug 1, 202416.5916.6416.2516.5016.140.09%16,300