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.

DateOpenCloseChangeLowHighVolume
2022-05-1614.0914.08↓$0.01 (-0.07%)14.0814.1417.79K
2022-05-1313.8214.01↑$0.19 (1.37%)13.8214.0536.21K
2022-05-1213.9913.75↓$0.24 (-1.72%)13.7013.9925.87K
2022-05-1114.1014.00↓$0.10 (-0.71%)14.0014.3519.62K
2022-05-1014.1114.12↑$0.01 (0.07%)13.8314.1224.43K
2022-05-0914.2714.05↓$0.22 (-1.54%)13.8314.2741.20K
2022-05-0614.1714.30↑$0.13 (0.92%)14.1314.307.07K
2022-05-0514.4414.13↓$0.31 (-2.15%)14.1014.6024.12K
2022-05-0414.3814.51↑$0.13 (0.90%)14.3114.5730.28K
2022-05-0314.2414.32↑$0.08 (0.56%)14.2414.346.59K
2022-05-0214.1714.00↓$0.17 (-1.20%)13.8214.1934.77K
2022-04-2914.5014.23↓$0.27 (-1.86%)14.2214.7119.09K
2022-04-2814.1414.59↑$0.45 (3.18%)14.0214.599.82K
2022-04-2714.0014.18↑$0.18 (1.29%)13.8814.2724.13K
2022-04-2613.7613.83↑$0.07 (0.51%)13.7414.0632.79K
2022-04-2514.1413.85↓$0.29 (-2.05%)13.4114.5443.07K
2022-04-2214.4614.32↓$0.14 (-0.97%)14.3214.6034.78K
2022-04-2114.9014.55↓$0.35 (-2.35%)14.5514.9215.76K
2022-04-2014.6214.92↑$0.30 (2.05%)14.6214.9964.96K
2022-04-1914.5314.69↑$0.16 (1.10%)14.5214.7239.55K
2022-04-1814.4214.52↑$0.10 (0.69%)14.4114.6738.40K
2022-04-1414.5114.52↑$0.01 (0.07%)14.4414.5711.24K
2022-04-1314.5514.53↓$0.02 (-0.14%)14.5314.6011.31K
2022-04-1214.4714.47↑$0.00 (0.00%)14.4714.5536.71K
2022-04-1114.4014.37↓$0.03 (-0.21%)14.3714.4212.57K
2022-04-0814.3114.41↑$0.10 (0.70%)14.3114.465.44K
2022-04-0714.2714.35↑$0.08 (0.56%)14.1914.3511.70K
2022-04-0614.2914.21↓$0.08 (-0.56%)14.0514.3626.12K
2022-04-0514.4114.30↓$0.11 (-0.76%)14.3014.416.85K
2022-04-0414.4014.38↓$0.02 (-0.14%)14.3214.4017.25K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

haltdaytrader

$TPZ Dumping started...
Get out while you can...

0 Like Report
italiano_14

$TPZ tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.

0 Like Report
kairaae

$TPZ C'mon
do a spike!!

0 Like Report