Tortoise Power and Energy... (TPZ)
18.61
-1.51 (-7.50%)
At close: Apr 04, 2025, 3:59 PM
18.17
-2.37%
After-hours: Apr 04, 2025, 04:25 PM EDT
Tortoise Power and Energy Infrastructure Fund Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 20.47 | 20.64 | 20.05 | 20.12 | -0.87 | -4.14% | 13,361 |
| Apr 2, 2025 | 20.72 | 21.02 | 20.72 | 20.99 | 0.23 | 1.11% | 29,443 |
| Apr 1, 2025 | 20.66 | 20.76 | 20.43 | 20.76 | 0.11 | 0.53% | 22,500 |
| Mar 31, 2025 | 20.55 | 20.74 | 20.44 | 20.65 | -0.02 | -0.10% | 45,516 |
| Mar 28, 2025 | 20.65 | 20.69 | 20.52 | 20.67 | 0.02 | 0.10% | 50,808 |
| Mar 27, 2025 | 20.74 | 20.96 | 20.44 | 20.65 | -0.31 | -1.48% | 20,600 |
| Mar 26, 2025 | 21.02 | 21.32 | 20.84 | 20.96 | -0.04 | -0.19% | 33,208 |
| Mar 25, 2025 | 21.25 | 21.25 | 20.99 | 21.00 | -0.11 | -0.52% | 126,708 |
| Mar 24, 2025 | 21.00 | 21.14 | 20.88 | 21.11 | 0.33 | 1.59% | 25,301 |
| Mar 21, 2025 | 20.96 | 20.96 | 20.72 | 20.78 | -0.14 | -0.67% | 12,936 |
| Mar 20, 2025 | 20.70 | 20.97 | 20.70 | 20.92 | 0.07 | 0.34% | 10,300 |
| Mar 19, 2025 | 20.60 | 20.99 | 20.60 | 20.85 | 0.23 | 1.12% | 53,600 |
| Mar 18, 2025 | 20.73 | 20.75 | 20.53 | 20.62 | -0.02 | -0.10% | 81,600 |
| Mar 17, 2025 | 20.12 | 20.74 | 20.07 | 20.64 | 0.38 | 1.88% | 92,900 |
| Mar 14, 2025 | 20.03 | 20.45 | 20.01 | 20.26 | 0.35 | 1.76% | 49,700 |
| Mar 13, 2025 | 20.15 | 20.23 | 19.80 | 19.91 | -0.28 | -1.39% | 61,400 |
| Mar 12, 2025 | 19.96 | 20.33 | 19.90 | 20.19 | 0.29 | 1.46% | 28,800 |
| Mar 11, 2025 | 19.80 | 20.04 | 19.76 | 19.90 | 0.22 | 1.12% | 22,739 |
| Mar 10, 2025 | 19.46 | 19.80 | 19.42 | 19.68 | 0.00 | 0.00% | 44,047 |
| Mar 7, 2025 | 19.70 | 19.87 | 19.46 | 19.68 | -0.02 | -0.10% | 63,231 |
| Mar 6, 2025 | 20.09 | 20.09 | 19.50 | 19.70 | -0.43 | -2.14% | 41,800 |
| Mar 5, 2025 | 20.31 | 20.31 | 19.86 | 20.13 | -0.04 | -0.20% | 29,106 |
| Mar 4, 2025 | 20.15 | 20.42 | 19.94 | 20.17 | -0.23 | -1.13% | 35,700 |
| 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 |