Tortoise Power and Energy Infrastructure Fund, Inc. (TPZ)
20.94
-0.35 (-1.64%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 21.30 | 21.30 | 20.86 | 20.94 | 50,808 | 20.94 |
| 1/30/2025 | 21.34 | 21.45 | 21.20 | 21.29 | 40,514 | 21.29 |
| 1/29/2025 | 21.09 | 21.27 | 21.04 | 21.09 | 26,108 | 21.02 |
| 1/28/2025 | 20.84 | 21.03 | 20.71 | 21.03 | 62,740 | 20.96 |
| 1/27/2025 | 21.48 | 21.48 | 20.75 | 20.79 | 24,830 | 20.72 |
| 1/24/2025 | 21.94 | 22.00 | 21.87 | 21.90 | 19,397 | 21.83 |
| 1/23/2025 | 21.80 | 22.01 | 21.80 | 21.94 | 75,025 | 21.87 |
| 1/22/2025 | 22.11 | 22.16 | 21.86 | 21.86 | 592,168 | 21.79 |
| 1/21/2025 | 21.85 | 22.30 | 21.85 | 22.17 | 53,869 | 22.10 |
| 1/17/2025 | 21.80 | 21.98 | 21.70 | 21.85 | 74,975 | 21.78 |
| 1/16/2025 | 21.42 | 21.76 | 21.42 | 21.70 | 293,080 | 21.63 |
| 1/15/2025 | 21.58 | 21.58 | 21.41 | 21.46 | 68,429 | 21.39 |
| 1/14/2025 | 20.81 | 21.32 | 20.81 | 21.22 | 72,658 | 21.15 |
| 1/13/2025 | 20.65 | 20.85 | 20.65 | 20.74 | 73,165 | 20.67 |
| 1/10/2025 | 20.88 | 20.96 | 20.62 | 20.67 | 124,866 | 20.60 |
| 1/08/2025 | 20.51 | 20.72 | 20.51 | 20.71 | 191,675 | 20.64 |
| 1/07/2025 | 20.58 | 20.62 | 20.47 | 20.51 | 125,533 | 20.44 |
| 1/06/2025 | 20.76 | 20.76 | 20.53 | 20.53 | 190,091 | 20.46 |
| 1/03/2025 | 20.45 | 20.66 | 20.45 | 20.57 | 196,171 | 20.50 |
| 1/02/2025 | 20.14 | 20.43 | 20.13 | 20.40 | 538,623 | 20.33 |
| 12/31/2024 | 20.08 | 0.00 | 20.08 | 20.07 | 0 | 20.00 |
| 12/30/2024 | 19.91 | 20.13 | 19.79 | 20.08 | 221,335 | 19.99 |
| 12/27/2024 | 19.96 | 20.09 | 19.83 | 19.95 | 728,062 | 19.86 |
| 12/26/2024 | 20.09 | 20.18 | 19.92 | 20.02 | 1,567,870 | 19.93 |
| 12/24/2024 | 20.01 | 20.23 | 20.00 | 20.21 | 33,282 | 20.12 |
| 12/23/2024 | 19.75 | 20.00 | 19.73 | 20.00 | 93,133 | 19.91 |
| 12/20/2024 | 19.26 | 19.86 | 19.23 | 19.73 | 24,057 | 19.64 |
| 12/19/2024 | 19.61 | 19.73 | 18.62 | 19.56 | 12,466 | 19.47 |
| 12/18/2024 | 19.80 | 20.36 | 19.45 | 19.57 | 15,234 | 19.49 |
| 12/17/2024 | 19.97 | 20.10 | 19.80 | 19.90 | 18,250 | 19.81 |
| 12/16/2024 | 20.12 | 20.42 | 20.00 | 20.01 | 16,523 | 19.92 |
| 12/13/2024 | 20.14 | 20.40 | 20.14 | 20.21 | 7,849 | 20.12 |
| 12/12/2024 | 20.21 | 20.46 | 20.15 | 20.29 | 10,898 | 20.20 |
| 12/11/2024 | 20.00 | 20.43 | 20.00 | 20.29 | 56,051 | 20.20 |
| 12/10/2024 | 20.20 | 20.36 | 20.09 | 20.15 | 17,323 | 20.06 |
| 12/09/2024 | 20.62 | 20.77 | 20.18 | 20.23 | 48,258 | 20.14 |
| 12/06/2024 | 20.82 | 20.82 | 20.52 | 20.58 | 16,018 | 20.49 |
| 12/05/2024 | 20.30 | 20.74 | 20.30 | 20.74 | 9,297 | 20.65 |
| 12/04/2024 | 20.54 | 20.59 | 20.24 | 20.35 | 9,768 | 20.26 |
| 12/03/2024 | 20.53 | 20.66 | 20.44 | 20.51 | 21,168 | 20.42 |
| 12/02/2024 | 20.95 | 20.99 | 20.43 | 20.51 | 26,159 | 20.42 |
| 11/29/2024 | 20.62 | 20.94 | 20.56 | 20.82 | 32,464 | 20.73 |
| 11/27/2024 | 20.54 | 20.77 | 20.48 | 20.68 | 27,571 | 20.59 |
| 11/26/2024 | 20.50 | 20.66 | 20.34 | 20.44 | 28,088 | 20.35 |
| 11/25/2024 | 20.80 | 20.96 | 20.36 | 20.54 | 15,516 | 20.45 |
| 11/22/2024 | 20.88 | 20.91 | 20.59 | 20.90 | 14,375 | 20.81 |
| 11/21/2024 | 20.50 | 20.79 | 20.47 | 20.77 | 11,699 | 20.57 |
| 11/20/2024 | 20.46 | 20.48 | 20.34 | 20.40 | 11,160 | 20.21 |
| 11/19/2024 | 20.31 | 20.38 | 20.05 | 20.35 | 18,390 | 20.16 |
| 11/18/2024 | 20.16 | 20.30 | 19.98 | 20.22 | 7,134 | 20.03 |
| 11/15/2024 | 19.72 | 20.10 | 19.53 | 20.04 | 22,132 | 19.85 |
| 11/14/2024 | 19.73 | 19.80 | 19.50 | 19.72 | 9,662 | 19.53 |
| 11/13/2024 | 19.78 | 19.93 | 19.68 | 19.75 | 11,502 | 19.56 |
| 11/12/2024 | 20.03 | 20.06 | 19.64 | 19.71 | 31,444 | 19.52 |
| 11/11/2024 | 19.85 | 20.40 | 19.35 | 20.28 | 20,501 | 20.09 |
| 11/08/2024 | 20.00 | 20.00 | 19.68 | 19.74 | 11,101 | 19.55 |
| 11/07/2024 | 19.47 | 19.95 | 19.36 | 19.65 | 16,663 | 19.46 |
| 11/06/2024 | 19.10 | 19.56 | 19.01 | 19.47 | 34,481 | 19.29 |
| 11/05/2024 | 18.85 | 19.08 | 18.82 | 18.99 | 32,715 | 18.81 |
| 11/04/2024 | 18.81 | 18.83 | 18.72 | 18.74 | 3,007 | 18.56 |
| 11/01/2024 | 18.50 | 18.83 | 18.50 | 18.69 | 9,359 | 18.51 |