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

Last Price20.94

Change-0.08 (-0.38%)

NYSE · Last Trade: Feb 1st, 12:12 AM EST

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

Date Range:

2025-11-01 - 2026-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2026	20.91	20.98	20.75	20.94	13,059	20.94
1/29/2026	21.09	21.14	20.95	21.02	17,694	21.02
1/28/2026	20.94	21.06	20.94	21.06	5,244	21.06
1/27/2026	20.77	20.97	20.77	20.97	11,626	20.97
1/26/2026	20.72	20.77	20.54	20.67	16,368	20.67
1/23/2026	20.53	20.66	20.53	20.64	13,193	20.64
1/22/2026	20.70	20.90	20.58	20.62	20,077	20.62
1/21/2026	20.56	20.66	20.38	20.58	18,885	20.58
1/20/2026	20.57	20.78	20.46	20.50	26,487	20.50
1/16/2026	20.80	20.85	20.70	20.76	44,190	20.76
1/15/2026	20.71	21.03	20.71	20.92	36,172	20.92
1/14/2026	20.52	20.75	20.52	20.65	11,031	20.65
1/13/2026	20.31	20.63	20.31	20.55	39,418	20.55
1/12/2026	20.24	20.42	20.24	20.36	14,938	20.36
1/09/2026	20.15	20.41	20.15	20.31	23,924	20.31
1/08/2026	19.99	20.10	19.96	20.00	27,197	20.00
1/07/2026	20.45	20.45	19.93	20.03	8,860	20.03
1/06/2026	20.40	20.56	20.31	20.42	12,909	20.42
1/05/2026	20.94	20.94	20.24	20.48	15,575	20.48
1/02/2026	20.43	20.80	20.42	20.71	23,262	20.71
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	20.59
12/29/2025	20.61	20.65	20.55	20.58	17,673	20.58
12/26/2025	20.59	20.59	20.43	20.48	25,695	20.48
12/24/2025	20.48	20.62	20.48	20.61	4,569	20.61
12/23/2025	20.31	20.56	20.31	20.48	7,350	20.48
12/22/2025	20.24	20.47	20.24	20.40	16,887	20.40
12/19/2025	20.38	20.50	20.34	20.34	18,824	20.34
12/18/2025	20.49	20.59	20.33	20.35	6,415	20.35
12/17/2025	20.48	20.50	20.10	20.25	27,274	20.25
12/16/2025	20.50	20.59	20.42	20.48	7,372	20.48
12/15/2025	20.41	20.60	20.41	20.59	15,221	20.59
12/12/2025	20.94	20.94	20.30	20.54	14,628	20.54
12/11/2025	20.55	20.81	20.55	20.75	11,660	20.75
12/10/2025	20.54	20.68	20.50	20.62	22,078	20.62
12/09/2025	20.85	20.95	20.68	20.68	9,058	20.68
12/08/2025	20.75	20.82	20.68	20.68	13,985	20.68
12/05/2025	21.02	21.06	20.88	20.91	8,166	20.91
12/04/2025	21.04	21.16	21.02	21.10	26,646	21.10
12/03/2025	20.77	20.98	20.77	20.92	18,503	20.92
12/02/2025	21.07	21.15	20.87	20.87	21,765	20.87
12/01/2025	21.06	21.21	21.06	21.07	10,454	21.07
11/28/2025	21.12	21.41	21.12	21.41	16,078	21.41
11/26/2025	21.02	21.27	21.02	21.06	19,866	21.06
11/25/2025	21.02	21.02	20.81	20.91	6,916	20.91
11/24/2025	20.76	21.13	20.73	21.08	10,884	21.08
11/21/2025	20.75	20.89	20.65	20.83	13,794	20.83
11/20/2025	21.11	21.38	20.83	20.85	10,313	20.85
11/19/2025	21.05	21.15	21.01	21.07	4,433	21.07
11/18/2025	20.96	21.16	20.92	20.98	18,071	20.98
11/17/2025	20.95	21.18	20.90	20.90	10,878	20.90
11/14/2025	20.80	21.12	20.80	21.02	16,819	21.02
11/13/2025	21.01	21.02	20.82	20.82	4,908	20.82
11/12/2025	21.11	21.17	21.06	21.17	14,100	21.17
11/11/2025	21.16	21.16	21.03	21.09	5,715	21.09
11/10/2025	21.14	21.27	21.06	21.22	9,381	21.22
11/07/2025	20.92	21.13	20.70	21.13	8,537	21.13
11/06/2025	20.91	21.03	20.87	20.92	7,003	20.92
11/05/2025	20.68	21.09	20.68	21.01	9,762	21.01
11/04/2025	20.66	20.89	20.37	20.71	12,378	20.71
11/03/2025	20.76	21.04	20.76	20.94	14,352	20.94