Tortoise Power and Energy... (TPZ)
20.03
-0.37 (-1.81%)
At close: Mar 04, 2025, 11:44 AM
TPZ Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 20.99 | 21.02 | 20.35 | 20.40 | -0.40 | -1.92% | 51,603 |
| Feb 28, 2025 | 20.37 | 20.80 | 20.37 | 20.80 | 0.43 | 2.11% | 19,625 |
| Feb 27, 2025 | 20.62 | 20.62 | 20.33 | 20.37 | -0.22 | -1.07% | 25,300 |
| Feb 26, 2025 | 20.41 | 20.74 | 20.41 | 20.59 | 0.19 | 0.93% | 27,000 |
| Feb 25, 2025 | 20.50 | 20.50 | 20.04 | 20.40 | -0.40 | -1.92% | 43,714 |
| Feb 24, 2025 | 20.91 | 20.95 | 20.67 | 20.80 | -0.24 | -1.14% | 90,008 |
| Feb 21, 2025 | 21.14 | 21.23 | 20.88 | 21.04 | -0.27 | -1.27% | 31,000 |
| Feb 20, 2025 | 21.21 | 21.34 | 21.02 | 21.31 | -0.04 | -0.19% | 57,910 |
| Feb 19, 2025 | 21.41 | 21.50 | 21.25 | 21.35 | 0.03 | 0.14% | 10,000 |
| Feb 18, 2025 | 21.15 | 21.42 | 21.10 | 21.32 | 0.22 | 1.04% | 24,143 |
| Feb 14, 2025 | 21.04 | 21.28 | 21.02 | 21.10 | -0.01 | -0.05% | 35,846 |
| Feb 13, 2025 | 20.77 | 21.18 | 20.77 | 21.11 | 0.30 | 1.44% | 35,500 |
| Feb 12, 2025 | 20.91 | 21.11 | 20.80 | 20.81 | -0.24 | -1.14% | 44,100 |
| Feb 11, 2025 | 21.13 | 21.18 | 20.92 | 21.05 | -0.21 | -0.99% | 25,939 |
| Feb 10, 2025 | 21.11 | 21.36 | 21.11 | 21.26 | 0.26 | 1.24% | 27,500 |
| Feb 7, 2025 | 20.91 | 21.11 | 20.91 | 21.00 | -0.05 | -0.24% | 29,200 |
| Feb 6, 2025 | 21.40 | 21.40 | 20.99 | 21.05 | -0.32 | -1.50% | 26,200 |
| Feb 5, 2025 | 21.16 | 21.50 | 21.16 | 21.37 | 0.16 | 0.75% | 27,239 |
| Feb 4, 2025 | 20.99 | 21.28 | 20.99 | 21.21 | 0.10 | 0.47% | 53,500 |
| Feb 3, 2025 | 20.66 | 21.20 | 20.64 | 21.11 | 0.17 | 0.81% | 32,000 |
| Jan 31, 2025 | 21.30 | 21.30 | 20.86 | 20.94 | -0.35 | -1.64% | 50,808 |
| Jan 30, 2025 | 21.34 | 21.45 | 21.20 | 21.29 | 0.20 | 0.95% | 40,534 |
| Jan 29, 2025 | 21.09 | 21.27 | 21.04 | 21.09 | 0.06 | 0.29% | 26,108 |
| Jan 28, 2025 | 20.84 | 21.03 | 20.71 | 21.03 | 0.24 | 1.15% | 62,740 |
| Jan 27, 2025 | 21.48 | 21.48 | 20.75 | 20.79 | -1.11 | -5.07% | 24,830 |
| Jan 24, 2025 | 21.94 | 22.00 | 21.87 | 21.90 | -0.04 | -0.18% | 19,400 |
| Jan 23, 2025 | 21.80 | 22.01 | 21.80 | 21.94 | 0.08 | 0.37% | 75,025 |
| Jan 22, 2025 | 22.11 | 22.17 | 21.86 | 21.86 | -0.31 | -1.40% | 592,200 |
| Jan 21, 2025 | 21.85 | 22.30 | 21.85 | 22.17 | 0.32 | 1.46% | 53,900 |
| Jan 17, 2025 | 21.80 | 21.98 | 21.70 | 21.85 | 0.15 | 0.69% | 75,000 |
| Jan 16, 2025 | 21.42 | 21.76 | 21.42 | 21.70 | 0.24 | 1.12% | 293,100 |
| Jan 15, 2025 | 21.58 | 21.58 | 21.41 | 21.46 | 0.24 | 1.13% | 68,429 |
| Jan 14, 2025 | 20.81 | 21.32 | 20.81 | 21.22 | 0.48 | 2.31% | 72,700 |
| Jan 13, 2025 | 20.65 | 20.85 | 20.65 | 20.74 | 0.07 | 0.34% | 73,200 |
| Jan 10, 2025 | 20.88 | 20.96 | 20.62 | 20.67 | -0.04 | -0.19% | 124,900 |
| Jan 8, 2025 | 20.51 | 20.72 | 20.51 | 20.71 | 0.20 | 0.98% | 191,700 |
| Jan 7, 2025 | 20.58 | 20.62 | 20.47 | 20.51 | -0.02 | -0.10% | 125,534 |
| Jan 6, 2025 | 20.76 | 20.76 | 20.53 | 20.53 | -0.04 | -0.19% | 190,100 |
| Jan 3, 2025 | 20.45 | 20.66 | 20.45 | 20.57 | 0.17 | 0.83% | 196,200 |
| Jan 2, 2025 | 20.14 | 20.43 | 19.94 | 20.40 | 0.33 | 1.64% | 538,623 |
| Dec 31, 2024 | 20.02 | 20.22 | 20.00 | 20.07 | -0.01 | -0.05% | 166,849 |
| Dec 30, 2024 | 19.91 | 20.13 | 19.79 | 20.08 | 0.13 | 0.65% | 221,335 |
| Dec 27, 2024 | 19.96 | 20.09 | 19.83 | 19.95 | -0.07 | -0.35% | 728,100 |
| Dec 26, 2024 | 20.09 | 20.18 | 19.92 | 20.02 | -0.19 | -0.94% | 1,567,900 |
| Dec 24, 2024 | 20.01 | 20.23 | 20.00 | 20.21 | 0.21 | 1.05% | 33,300 |
| Dec 23, 2024 | 19.75 | 20.00 | 19.73 | 20.00 | 0.27 | 1.37% | 93,133 |
| Dec 20, 2024 | 19.26 | 19.86 | 19.23 | 19.73 | 0.20 | 1.02% | 24,100 |
| Dec 19, 2024 | 19.61 | 19.73 | 18.62 | 19.53 | -0.05 | -0.26% | 26,220 |
| Dec 18, 2024 | 19.80 | 20.36 | 19.45 | 19.58 | -0.32 | -1.61% | 15,234 |
| Dec 17, 2024 | 19.97 | 20.10 | 19.80 | 19.90 | -0.11 | -0.55% | 18,300 |