Tortoise Power and Energy Infrastructure Fund (TPZ) Historical Stock Data
14.87 ↑0.03 (0.20%)
As of April 17, 2024, 3:55pm EST.
Historical Data
In the past 30 trading days, TPZ is down -0.15% 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 |
|---|---|---|---|---|---|---|
| 2024-04-18 | 14.87 | 14.87 | ↑$0.00 (0.00%) | 14.79 | 14.92 | 9.41K |
| 2024-04-17 | 14.74 | 14.84 | ↑$0.10 (0.68%) | 14.74 | 14.87 | 5.79K |
| 2024-04-16 | 14.85 | 14.74 | ↓$0.11 (-0.77%) | 14.70 | 14.85 | 21.55K |
| 2024-04-15 | 15.00 | 14.89 | ↓$0.11 (-0.73%) | 14.83 | 15.10 | 12.52K |
| 2024-04-12 | 15.24 | 15.05 | ↓$0.19 (-1.25%) | 15.04 | 15.24 | 4.91K |
| 2024-04-11 | 15.29 | 15.26 | ↓$0.03 (-0.20%) | 15.24 | 15.31 | 4.99K |
| 2024-04-10 | 15.38 | 15.37 | ↓$0.01 (-0.07%) | 15.28 | 15.77 | 5.95K |
| 2024-04-09 | 15.70 | 15.52 | ↓$0.18 (-1.15%) | 15.50 | 15.70 | 5.26K |
| 2024-04-08 | 15.59 | 15.59 | ↑$0.00 (0.00%) | 15.54 | 15.63 | 4.81K |
| 2024-04-05 | 15.63 | 15.59 | ↓$0.04 (-0.26%) | 15.52 | 15.65 | 7.49K |
| 2024-04-04 | 15.63 | 15.68 | ↑$0.05 (0.32%) | 15.63 | 15.80 | 9.04K |
| 2024-04-03 | 15.68 | 15.67 | ↓$0.01 (-0.06%) | 15.67 | 15.68 | 4.09K |
| 2024-04-02 | 15.55 | 15.62 | ↑$0.07 (0.45%) | 15.29 | 15.63 | 6.70K |
| 2024-04-01 | 15.53 | 15.58 | ↑$0.05 (0.32%) | 15.40 | 15.60 | 2.87K |
| 2024-03-28 | 15.58 | 15.59 | ↑$0.01 (0.04%) | 15.48 | 15.59 | 6.24K |
| 2024-03-27 | 15.29 | 15.48 | ↑$0.19 (1.24%) | 15.29 | 15.48 | 4.04K |
| 2024-03-26 | 15.32 | 15.37 | ↑$0.05 (0.33%) | 15.32 | 15.42 | 3.32K |
| 2024-03-25 | 15.40 | 15.37 | ↓$0.03 (-0.19%) | 15.35 | 15.55 | 18.41K |
| 2024-03-22 | 15.35 | 15.32 | ↓$0.03 (-0.20%) | 15.25 | 15.41 | 24.61K |
| 2024-03-21 | 15.28 | 15.14 | ↓$0.14 (-0.92%) | 15.14 | 15.31 | 5.47K |
| 2024-03-20 | 15.54 | 15.35 | ↓$0.19 (-1.22%) | 15.17 | 15.54 | 8.02K |
| 2024-03-19 | 15.16 | 15.23 | ↑$0.07 (0.49%) | 15.16 | 15.23 | 5.89K |
| 2024-03-18 | 15.77 | 15.19 | ↓$0.58 (-3.68%) | 15.19 | 15.77 | 11.94K |
| 2024-03-15 | 15.14 | 15.23 | ↑$0.09 (0.62%) | 15.14 | 15.24 | 3.77K |
| 2024-03-14 | 15.25 | 15.22 | ↓$0.02 (-0.16%) | 15.22 | 15.35 | 11.01K |
| 2024-03-13 | 15.10 | 15.22 | ↑$0.12 (0.79%) | 15.10 | 15.24 | 8.38K |
| 2024-03-12 | 14.90 | 15.08 | ↑$0.18 (1.21%) | 14.90 | 15.10 | 16.80K |
| 2024-03-11 | 14.93 | 14.97 | ↑$0.04 (0.27%) | 14.93 | 14.99 | 6.91K |
| 2024-03-08 | 14.92 | 14.91 | ↓$0.01 (-0.07%) | 14.89 | 14.95 | 12.81K |
| 2024-03-07 | 14.92 | 14.89 | ↓$0.03 (-0.20%) | 14.85 | 14.92 | 2.66K |
Create an account or log in to view more rows.
$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
$TPZ where’s the WSB guys at? Still sleeping?
$TPZ free to hold
$TPZ down hard at open
$TPZ added more calls on that drop
$TPZ we need one good push to moon this.