Tortoise Power and Energy Infrastructure Fund (TPZ) Historical Stock Data
20.21 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TPZ is up 0.06% a day on average. There have been 14 days where Tortoise Power and Energy Infrastructure Fund closed green and 16 days where TPZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 20.01 | 20.21 | ↑$0.20 (1.00%) | 20.00 | 20.23 | 33.28K |
| 2024-12-23 | 19.75 | 20.00 | ↑$0.25 (1.27%) | 19.73 | 20.00 | 93.13K |
| 2024-12-20 | 19.26 | 19.73 | ↑$0.47 (2.44%) | 19.23 | 19.86 | 24.06K |
| 2024-12-19 | 19.61 | 19.53 | ↓$0.08 (-0.41%) | 19.48 | 19.70 | 26.22K |
| 2024-12-18 | 19.80 | 19.58 | ↓$0.23 (-1.14%) | 19.45 | 20.36 | 15.23K |
| 2024-12-17 | 19.97 | 19.90 | ↓$0.07 (-0.35%) | 19.80 | 20.10 | 18.25K |
| 2024-12-16 | 20.12 | 20.01 | ↓$0.11 (-0.55%) | 20.00 | 20.26 | 16.52K |
| 2024-12-13 | 20.14 | 20.22 | ↑$0.07 (0.37%) | 20.14 | 20.40 | 7.85K |
| 2024-12-12 | 20.21 | 20.29 | ↑$0.08 (0.40%) | 20.15 | 20.46 | 10.90K |
| 2024-12-11 | 20.00 | 20.29 | ↑$0.29 (1.45%) | 20.00 | 20.41 | 56.05K |
| 2024-12-10 | 20.20 | 20.15 | ↓$0.05 (-0.25%) | 20.09 | 20.37 | 17.32K |
| 2024-12-09 | 20.62 | 20.23 | ↓$0.39 (-1.89%) | 20.18 | 20.77 | 48.26K |
| 2024-12-06 | 20.82 | 20.58 | ↓$0.24 (-1.15%) | 20.52 | 20.82 | 16.02K |
| 2024-12-05 | 20.30 | 20.74 | ↑$0.44 (2.17%) | 20.30 | 20.74 | 9.30K |
| 2024-12-04 | 20.54 | 20.35 | ↓$0.19 (-0.93%) | 20.24 | 20.57 | 9.77K |
| 2024-12-03 | 20.53 | 20.51 | ↓$0.02 (-0.10%) | 20.47 | 20.66 | 21.17K |
| 2024-12-02 | 20.95 | 20.51 | ↓$0.44 (-2.10%) | 20.43 | 20.99 | 26.16K |
| 2024-11-29 | 20.62 | 20.82 | ↑$0.20 (0.97%) | 20.56 | 20.94 | 32.46K |
| 2024-11-27 | 20.54 | 20.68 | ↑$0.14 (0.69%) | 20.48 | 20.77 | 27.57K |
| 2024-11-26 | 20.50 | 20.44 | ↓$0.06 (-0.29%) | 20.34 | 20.66 | 28.09K |
| 2024-11-25 | 20.80 | 20.54 | ↓$0.26 (-1.25%) | 20.37 | 20.96 | 15.52K |
| 2024-11-22 | 20.88 | 20.90 | ↑$0.02 (0.10%) | 20.60 | 20.91 | 14.38K |
| 2024-11-21 | 20.50 | 20.77 | ↑$0.27 (1.32%) | 20.49 | 20.79 | 11.70K |
| 2024-11-20 | 20.46 | 20.40 | ↓$0.06 (-0.29%) | 20.34 | 20.48 | 11.16K |
| 2024-11-19 | 20.31 | 20.35 | ↑$0.04 (0.20%) | 20.05 | 20.38 | 18.39K |
| 2024-11-18 | 20.16 | 20.22 | ↑$0.06 (0.30%) | 20.00 | 20.30 | 7.13K |
| 2024-11-15 | 19.72 | 20.04 | ↑$0.32 (1.62%) | 19.53 | 20.10 | 22.13K |
| 2024-11-14 | 19.73 | 19.72 | ↓$0.01 (-0.05%) | 19.63 | 19.80 | 9.66K |
| 2024-11-13 | 19.78 | 19.75 | ↓$0.03 (-0.15%) | 19.68 | 19.93 | 11.50K |
| 2024-11-12 | 20.03 | 19.71 | ↓$0.32 (-1.60%) | 19.65 | 20.06 | 31.44K |
Create an account or log in to view more rows.
$TPZ whats the news????
$TPZ nearing a decent swing entry point
$TPZ the time is near
$TPZ buying!
$TPZ HODL
$TPZ man this will be good in coming weeks
$TPZ time will come
$TPZ gonna take my L with this one
$TPZ finally a pullback
$TPZ is anyone really buying this shit