loading
Overview News Price History Discussions Forecast Dividend History

Tortoise Power And Energy Infrastructure Fund Inc Stock (TPZ) Price History

The historical daily chart and data for Tortoise Power And Energy Infrastructure Fund Inc stock (TPZ), show that the latest closing stock price as of November 27, 2024, is $20.68.
  • Tortoise Power And Energy Infrastructure Fund Inc all-time high stock price is $29.72, occurred on September 02, 2014.
  • The lowest Tortoise Power And Energy Infrastructure Fund Inc stock price recorded was $3.78 on March 18, 2020. Since then, Tortoise Power And Energy Infrastructure Fund Inc's stock price has risen over 447.12% to $20.68 now.
  • The 52-week high stock price for TPZ is $20.96, representing a 1.35% increase from the current share price, occurred on November 25, 2024.
  • The 52-week low stock price for TPZ is $13.36, indicating a -35.40% decrease from the current share price, occurred on December 12, 2023.
  • The closing price of Tortoise Power And Energy Infrastructure Fund Inc (TPZ) stock in the beginning of 2023 was $14.06. The stock closed the year at $12.76, a loss of over -9.23% for the year.
The table below shows more information about TPZ historical price data:
Date High Low High - Low Volume % Change
Nov 27, 2024 $20.77 $20.48 $0.293 27,571.0 +1.18%
Nov 26, 2024 $20.66 $20.34 $0.32 28,088.0 -0.49%
Nov 25, 2024 $20.96 $20.36 $0.595 15,516.0 -1.72%
Nov 22, 2024 $20.91 $20.59 $0.315 14,375.0 +0.63%
Nov 21, 2024 $20.79 $20.47 $0.32 11,699.0 +1.81%
Nov 20, 2024 $20.48 $20.34 $0.1429 11,160.0 +0.25%
Nov 19, 2024 $20.38 $20.05 $0.3299 18,390.0 +0.64%
Nov 18, 2024 $20.30 $19.98 $0.3231 7,134.0 +0.90%
Nov 15, 2024 $20.10 $19.53 $0.57 22,132.0 +1.62%
Nov 14, 2024 $19.80 $19.50 $0.3034 9,662.0 -0.15%
Nov 13, 2024 $19.93 $19.68 $0.2489 11,502.0 +0.20%
Nov 12, 2024 $20.06 $19.64 $0.4109 31,444.0 -2.81%
Nov 11, 2024 $20.40 $19.35 $1.05 20,501.0 +2.74%
Nov 08, 2024 $20.00 $19.68 $0.32 11,101.0 +0.46%
Nov 07, 2024 $19.95 $19.36 $0.59 16,663.0 +0.92%
Nov 06, 2024 $19.56 $19.01 $0.55 34,481.0 +2.53%
Nov 05, 2024 $19.08 $18.82 $0.2637 32,715.0 +1.33%
Nov 04, 2024 $18.83 $18.72 $0.1112 3,007.0 +0.27%
Nov 01, 2024 $18.83 $18.50 $0.3299 9,359.0 +0.16%
Oct 31, 2024 $18.79 $18.52 $0.27 13,415.0 +0.27%
Oct 30, 2024 $18.67 $18.56 $0.1104 9,799.0 +0.38%
Oct 29, 2024 $18.69 $18.51 $0.1799 7,482.0 -0.48%

Tortoise Power And Energy Infrastructure Fund Inc Stock (TPZ) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Tortoise Power And Energy Infrastructure Fund Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TPZ shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Tortoise Power And Energy Infrastructure Fund Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Tortoise Power And Energy Infrastructure Fund Inc Stock (TPZ) Price History 2024

Month High Low High - Low Volume % Change
Nov, 2024 $20.96 $18.50 $2.46 364,071.0 +10.83%
Oct, 2024 $19.09 $18.13 $0.96 591,524.0 +3.04%
Sep, 2024 $18.52 $17.86 $0.66 548,692.0 -1.31%
Aug, 2024 $18.48 $15.69 $2.79 571,289.0 +11.31%
Jul, 2024 $16.70 $15.65 $1.05 257,457.0 +4.40%
Jun, 2024 $15.92 $15.10 $0.8202 272,977.0 +2.20%
May, 2024 $16.00 $14.93 $1.07 218,580.0 +2.86%
Apr, 2024 $15.80 $14.70 $1.10 198,623.0 -3.63%
Mar, 2024 $15.77 $14.60 $1.17 183,831.0 +7.05%
Feb, 2024 $14.65 $14.04 $0.6053 201,079.0 +3.04%
Jan, 2024 $14.32 $13.79 $0.53 245,768.0 +0.82%

Tortoise Power And Energy Infrastructure Fund Inc Stock (TPZ) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $14.11 $13.36 $0.75 444,553.0 +3.27%
Nov, 2023 $13.98 $13.14 $0.84 284,163.0 +1.50%
Oct, 2023 $13.73 $12.76 $0.9745 267,566.0 +0.07%
Sep, 2023 $13.93 $13.14 $0.7894 232,052.0 -2.91%
Aug, 2023 $13.99 $13.57 $0.42 164,025.0 -0.43%
Jul, 2023 $13.93 $13.07 $0.86 256,544.0 +4.62%
Jun, 2023 $13.31 $12.48 $0.8282 199,461.0 +5.93%
May, 2023 $13.17 $12.45 $0.72 314,559.0 -4.52%
Apr, 2023 $13.20 $12.81 $0.39 198,888.0 +1.63%
Mar, 2023 $13.27 $12.30 $0.965 456,146.0 -1.15%
Feb, 2023 $13.78 $12.84 $0.94 385,742.0 -4.83%
Jan, 2023 $13.89 $12.57 $1.32 323,273.0 +7.05%

Tortoise Power And Energy Infrastructure Fund Inc Stock (TPZ) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $14.04 $12.44 $1.60 379,457.0 -6.38%
Nov, 2022 $14.38 $12.85 $1.53 445,563.0 +2.64%
Oct, 2022 $13.62 $12.65 $0.97 734,453.0 +6.33%
Sep, 2022 $13.81 $11.91 $1.90 299,828.0 -8.57%
Aug, 2022 $14.10 $13.33 $0.7701 334,723.0 +0.52%
Jul, 2022 $13.67 $12.02 $1.65 202,851.0 +8.63%
Jun, 2022 $14.45 $12.10 $2.35 350,773.0 -11.59%
May, 2022 $14.60 $13.68 $0.92 471,605.0 -0.56%
Apr, 2022 $14.99 $13.41 $1.58 531,563.0 -0.07%
Mar, 2022 $14.45 $13.35 $1.10 725,156.0 +1.14%
Feb, 2022 $14.82 $13.22 $1.60 602,387.0 -1.47%
Jan, 2022 $14.65 $13.34 $1.31 620,334.0 +4.92%

Similar to TPZ

closed_end_fund_equity RVT
$16.64
price down icon 0.60%
closed_end_fund_equity USA
$7.28
price down icon 0.27%
closed_end_fund_equity CLM
$8.91
price up icon 0.00%
closed_end_fund_equity GDV
$25.30
price down icon 0.12%
closed_end_fund_equity KYN
$13.51
price up icon 1.73%
closed_end_fund_equity ADX
$20.37
price down icon 0.73%
Open in Yahoo | Open in Google | Open in Finviz | Open in MarketWatch | Open in EDGAR | Open in Reuters
Cap:     |  Volume (24h):