Tortoise Power and Energy Infrastructure Fund, Inc. (TPZ)

Last Price20.38

Change-0.14 (-0.69%)

NYSE · Last Trade: Jan 2nd, 3:10 AM EST

Historical Prices For Tortoise Power and Energy Infrastructure Fund, Inc. (TPZ)

Date Range:

2025-10-02 - 2026-01-02

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	20.50	20.55	20.38	20.38	11,294	20.38
12/30/2025	20.59	20.65	20.55	20.59	9,583	20.52
12/29/2025	20.61	20.65	20.55	20.58	17,673	20.51
12/26/2025	20.59	20.59	20.43	20.48	25,695	20.41
12/24/2025	20.48	20.62	20.48	20.61	4,569	20.54
12/23/2025	20.31	20.56	20.31	20.48	7,350	20.41
12/22/2025	20.24	20.47	20.24	20.40	16,887	20.33
12/19/2025	20.38	20.50	20.34	20.34	18,824	20.27
12/18/2025	20.49	20.59	20.33	20.35	6,415	20.28
12/17/2025	20.48	20.50	20.10	20.25	27,274	20.18
12/16/2025	20.50	20.59	20.42	20.48	7,372	20.41
12/15/2025	20.41	20.60	20.41	20.59	15,221	20.52
12/12/2025	20.94	20.94	20.30	20.54	14,628	20.47
12/11/2025	20.55	20.81	20.55	20.75	11,660	20.68
12/10/2025	20.54	20.68	20.50	20.62	22,078	20.55
12/09/2025	20.85	20.95	20.68	20.68	9,058	20.61
12/08/2025	20.75	20.82	20.68	20.68	13,985	20.61
12/05/2025	21.02	21.06	20.88	20.91	8,166	20.84
12/04/2025	21.04	21.16	21.02	21.10	26,646	21.03
12/03/2025	20.77	20.98	20.77	20.92	18,503	20.85
12/02/2025	21.07	21.15	20.87	20.87	21,765	20.80
12/01/2025	21.06	21.21	21.06	21.07	10,454	21.00
11/28/2025	21.12	21.41	21.12	21.41	16,078	21.34
11/26/2025	21.02	21.27	21.02	21.06	19,866	20.99
11/25/2025	21.02	21.02	20.81	20.91	6,916	20.84
11/24/2025	20.76	21.13	20.73	21.08	10,884	20.94
11/21/2025	20.75	20.89	20.65	20.83	13,794	20.70
11/20/2025	21.11	21.38	20.83	20.85	10,313	20.71
11/19/2025	21.05	21.15	21.01	21.07	4,433	20.93
11/18/2025	20.96	21.16	20.92	20.98	18,071	20.84
11/17/2025	20.95	21.18	20.90	20.90	10,878	20.76
11/14/2025	20.80	21.12	20.80	21.02	16,819	20.89
11/13/2025	21.01	21.02	20.82	20.82	4,908	20.69
11/12/2025	21.11	21.17	21.06	21.17	14,100	21.03
11/11/2025	21.16	21.16	21.03	21.09	5,715	20.95
11/10/2025	21.14	21.27	21.06	21.22	9,381	21.08
11/07/2025	20.92	21.13	20.70	21.13	8,537	20.99
11/06/2025	20.91	21.03	20.87	20.92	7,003	20.79
11/05/2025	20.68	21.09	20.68	21.01	9,762	20.88
11/04/2025	20.66	20.89	20.37	20.71	12,378	20.57
11/03/2025	20.76	21.04	20.76	20.94	14,352	20.80
10/31/2025	20.81	20.98	20.77	20.78	10,539	20.64
10/30/2025	21.11	21.16	20.95	20.95	16,932	20.81
10/29/2025	21.05	21.18	20.95	21.04	7,741	20.90
10/28/2025	20.99	21.10	20.99	20.99	8,728	20.85
10/27/2025	21.08	21.14	20.99	21.02	23,983	20.88
10/24/2025	20.94	21.19	20.94	21.09	11,320	20.95
10/23/2025	20.89	21.00	20.81	20.95	13,708	20.81
10/22/2025	20.95	21.04	20.81	21.01	6,905	20.81
10/21/2025	21.10	21.10	20.82	20.96	10,343	20.75
10/20/2025	21.35	21.46	21.19	21.21	13,055	21.00
10/17/2025	21.25	21.30	21.17	21.26	12,461	21.06
10/16/2025	21.58	21.60	21.05	21.05	28,122	20.85
10/15/2025	21.55	21.73	21.42	21.48	6,333	21.27
10/14/2025	21.03	21.37	21.03	21.34	369,902	21.13
10/13/2025	21.15	21.35	21.07	21.10	13,815	20.89
10/10/2025	21.32	21.45	21.06	21.15	744,515	20.94
10/09/2025	21.70	21.70	21.29	21.40	9,833	21.19
10/08/2025	21.57	21.57	21.39	21.45	11,617	21.24
10/07/2025	21.15	21.38	21.15	21.38	49,466	21.17
10/06/2025	21.50	21.55	21.31	21.37	10,981	21.16
10/03/2025	21.24	21.53	21.24	21.41	11,205	21.21
10/02/2025	21.28	21.29	21.10	21.19	72,734	20.98