Tortoise Power and Energy Infrastructure Fund (TPZ) Historical Stock Data
14.08 ↑0.07 (0.50%)
As of Market Close on May 16th, 2022.
Historical Data
In the past 30 trading days, TPZ is down -0.08% a day on average. There have been 15 days where Tortoise Power and Energy Infrastructure Fund closed green and 15 days where TPZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 14.09 | 14.08 | ↓$0.01 (-0.07%) | 14.08 | 14.14 | 17.79K |
| 2022-05-13 | 13.82 | 14.01 | ↑$0.19 (1.37%) | 13.82 | 14.05 | 36.21K |
| 2022-05-12 | 13.99 | 13.75 | ↓$0.24 (-1.72%) | 13.70 | 13.99 | 25.87K |
| 2022-05-11 | 14.10 | 14.00 | ↓$0.10 (-0.71%) | 14.00 | 14.35 | 19.62K |
| 2022-05-10 | 14.11 | 14.12 | ↑$0.01 (0.07%) | 13.83 | 14.12 | 24.43K |
| 2022-05-09 | 14.27 | 14.05 | ↓$0.22 (-1.54%) | 13.83 | 14.27 | 41.20K |
| 2022-05-06 | 14.17 | 14.30 | ↑$0.13 (0.92%) | 14.13 | 14.30 | 7.07K |
| 2022-05-05 | 14.44 | 14.13 | ↓$0.31 (-2.15%) | 14.10 | 14.60 | 24.12K |
| 2022-05-04 | 14.38 | 14.51 | ↑$0.13 (0.90%) | 14.31 | 14.57 | 30.28K |
| 2022-05-03 | 14.24 | 14.32 | ↑$0.08 (0.56%) | 14.24 | 14.34 | 6.59K |
| 2022-05-02 | 14.17 | 14.00 | ↓$0.17 (-1.20%) | 13.82 | 14.19 | 34.77K |
| 2022-04-29 | 14.50 | 14.23 | ↓$0.27 (-1.86%) | 14.22 | 14.71 | 19.09K |
| 2022-04-28 | 14.14 | 14.59 | ↑$0.45 (3.18%) | 14.02 | 14.59 | 9.82K |
| 2022-04-27 | 14.00 | 14.18 | ↑$0.18 (1.29%) | 13.88 | 14.27 | 24.13K |
| 2022-04-26 | 13.76 | 13.83 | ↑$0.07 (0.51%) | 13.74 | 14.06 | 32.79K |
| 2022-04-25 | 14.14 | 13.85 | ↓$0.29 (-2.05%) | 13.41 | 14.54 | 43.07K |
| 2022-04-22 | 14.46 | 14.32 | ↓$0.14 (-0.97%) | 14.32 | 14.60 | 34.78K |
| 2022-04-21 | 14.90 | 14.55 | ↓$0.35 (-2.35%) | 14.55 | 14.92 | 15.76K |
| 2022-04-20 | 14.62 | 14.92 | ↑$0.30 (2.05%) | 14.62 | 14.99 | 64.96K |
| 2022-04-19 | 14.53 | 14.69 | ↑$0.16 (1.10%) | 14.52 | 14.72 | 39.55K |
| 2022-04-18 | 14.42 | 14.52 | ↑$0.10 (0.69%) | 14.41 | 14.67 | 38.40K |
| 2022-04-14 | 14.51 | 14.52 | ↑$0.01 (0.07%) | 14.44 | 14.57 | 11.24K |
| 2022-04-13 | 14.55 | 14.53 | ↓$0.02 (-0.14%) | 14.53 | 14.60 | 11.31K |
| 2022-04-12 | 14.47 | 14.47 | ↑$0.00 (0.00%) | 14.47 | 14.55 | 36.71K |
| 2022-04-11 | 14.40 | 14.37 | ↓$0.03 (-0.21%) | 14.37 | 14.42 | 12.57K |
| 2022-04-08 | 14.31 | 14.41 | ↑$0.10 (0.70%) | 14.31 | 14.46 | 5.44K |
| 2022-04-07 | 14.27 | 14.35 | ↑$0.08 (0.56%) | 14.19 | 14.35 | 11.70K |
| 2022-04-06 | 14.29 | 14.21 | ↓$0.08 (-0.56%) | 14.05 | 14.36 | 26.12K |
| 2022-04-05 | 14.41 | 14.30 | ↓$0.11 (-0.76%) | 14.30 | 14.41 | 6.85K |
| 2022-04-04 | 14.40 | 14.38 | ↓$0.02 (-0.14%) | 14.32 | 14.40 | 17.25K |
Create an account or log in to view more rows.
$TPZ BOUGHT TODAY!
$TPZ Hold on to your Butts.
$TPZ Dumping started...
Get out while you can...
$TPZ Dumping started...
Get out while you can...
$TPZ tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$TPZ why is there no volume? Is that suspicious?
$TPZ I mean ... head and shoulders .....
$TPZ taking off soon
$TPZ C'mon
do a spike!!