Tortoise Power and Energy Infrastructure Fund, Inc. - TPZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	20.75	20.63	20.63	20.75	20.63	5,300
August 14, 2025	20.88	20.79	20.79	20.89	20.75	29,800
August 13, 2025	20.92	20.86	20.86	20.92	20.74	7,700
August 12, 2025	20.66	20.84	20.84	20.84	20.66	10,209
August 11, 2025	20.74	20.67	20.67	20.85	20.67	8,482
August 08, 2025	20.96	20.82	20.82	21.02	20.8	4,600
August 07, 2025	20.94	20.9	20.9	21	20.89	10,400
August 06, 2025	20.9	20.84	20.84	20.98	20.83	19,000
August 05, 2025	21.31	21.02	21.02	21.31	20.91	9,132
August 04, 2025	21.04	21.34	21.34	21.34	21.04	22,914
August 01, 2025	21.02	20.98	20.98	21.12	20.84	9,100
July 31, 2025	20.99	21.06	21.06	21.14	20.99	27,181
July 30, 2025	20.82	20.89	20.89	21	20.82	67,100
July 29, 2025	20.68	20.75	20.75	20.76	20.34	12,023
July 28, 2025	20.65	20.5	20.5	20.65	20.45	20,335
July 25, 2025	20.6	20.6	20.6	20.7	20.57	16,200
July 24, 2025	20.57	20.6	20.6	20.67	20.57	19,000
July 23, 2025	20.54	20.72	20.65	20.8	20.54	15,803
July 22, 2025	20.39	20.49	20.42	20.52	20.39	21,418
July 21, 2025	20.59	20.42	20.35	20.59	20.38	25,700
July 18, 2025	20.33	20.59	20.52	20.62	20.33	28,100
July 17, 2025	20.15	20.26	20.19	20.31	20.15	59,900
July 16, 2025	20.23	20.22	20.15	20.29	20.11	328,000
July 15, 2025	20.35	20.28	20.21	20.35	20.18	16,508
July 14, 2025	20.2	20.44	20.37	20.48	20.2	16,732
July 11, 2025	20.27	20.28	20.21	20.38	20.22	19,700
July 10, 2025	20.15	20.22	20.15	20.3	20.08	11,500
July 09, 2025	20.06	20.2	20.13	20.26	20.06	46,200
July 08, 2025	20.3	20.1	20.03	20.3	19.99	10,721
July 07, 2025	20.15	20.19	20.12	20.31	20.14	17,344
July 03, 2025	20.37	20.27	20.27	20.37	20.25	14,538
July 02, 2025	20.34	20.14	20.14	20.34	20.02	9,844
July 01, 2025	20.37	20.13	20.13	20.37	20.13	11,700
June 30, 2025	20.36	20.5	20.5	20.5	20.32	12,900
June 27, 2025	20.42	20.37	20.37	20.55	20.3	18,433
June 26, 2025	20.1	20.3	20.3	20.35	20.1	23,318
June 25, 2025	20.18	20.19	20.12	20.33	20.1	18,800
June 24, 2025	20.11	20.22	20.15	20.3	20.09	11,000
June 23, 2025	20.28	20.21	20.14	20.35	19.64	31,500
June 20, 2025	20.02	20.14	20.07	20.34	20.02	10,016
June 18, 2025	20.14	20.04	19.97	20.17	20.02	20,600
June 17, 2025	20.16	20.09	20.02	20.26	20.05	17,622
June 16, 2025	20.21	20.13	20.06	20.52	20.1	17,137
June 13, 2025	20.21	20.21	20.14	20.52	20.05	13,600
June 12, 2025	19.94	20.21	20.14	20.31	19.94	71,407
June 11, 2025	19.87	20	19.93	20.16	19.87	12,800
June 10, 2025	20.04	19.98	19.91	20.23	19.93	13,842
June 09, 2025	20.03	20	19.93	20.17	19.9	10,709
June 06, 2025	19.99	20.06	19.99	20.13	19.99	10,652
June 05, 2025	19.77	19.97	19.97	20.04	19.77	9,200
June 04, 2025	20.13	19.95	19.95	20.27	19.85	17,636
June 03, 2025	20.02	20.19	20.19	20.29	20.02	44,000
June 02, 2025	19.95	20.02	20.02	20.13	19.91	22,800
May 30, 2025	19.73	19.75	19.75	19.92	19.7	16,415
May 29, 2025	19.93	19.73	19.73	19.93	19.73	14,900
May 28, 2025	20	19.79	19.79	20	19.79	8,057
May 27, 2025	19.94	20.03	20.03	20.09	19.94	14,408
May 23, 2025	19.54	19.93	19.93	19.93	19.54	20,200
May 22, 2025	19.64	19.75	19.75	19.75	19.51	13,700
May 21, 2025	19.98	19.97	19.9	20.02	19.8	13,300

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