Tortoise Power & Energy Infra Fd Inc (TPZ)
15.66
-0.02
(-0.15%)
USD |
NYSE |
May 17, 16:00
15.69
+0.03
(+0.21%)
After-Hours: 20:00
TPZ Price: 15.66 for May 17, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 17, 2024 | 15.79 | 15.79 | 15.65 | 15.66 | 5517.00 |
May 16, 2024 | 15.67 | 15.68 | 15.61 | 15.68 | 27554.00 |
May 15, 2024 | 15.57 | 15.61 | 15.57 | 15.59 | 5534.00 |
May 14, 2024 | 15.59 | 15.59 | 15.46 | 15.49 | 17977.00 |
May 13, 2024 | 15.64 | 15.64 | 15.52 | 15.52 | 4247.00 |
May 10, 2024 | 15.51 | 15.71 | 15.43 | 15.56 | 10808.00 |
May 09, 2024 | 15.28 | 15.56 | 15.28 | 15.56 | 18504.00 |
May 08, 2024 | 15.36 | 15.36 | 15.28 | 15.33 | 14583.00 |
May 07, 2024 | 15.44 | 15.50 | 15.32 | 15.33 | 8715.00 |
May 06, 2024 | 15.20 | 15.30 | 15.20 | 15.24 | 3330.00 |
May 03, 2024 | 15.27 | 15.27 | 15.14 | 15.19 | 7765.00 |
May 02, 2024 | 15.02 | 15.16 | 15.00 | 15.14 | 6393.00 |
May 01, 2024 | 15.00 | 15.05 | 14.93 | 14.99 | 9843.00 |
Apr 30, 2024 | 15.20 | 15.20 | 15.00 | 15.02 | 13971.00 |
Apr 29, 2024 | 15.05 | 15.21 | 15.05 | 15.20 | 26881.00 |
Apr 26, 2024 | 15.17 | 15.36 | 15.13 | 15.14 | 7685.00 |
Apr 25, 2024 | 15.07 | 15.16 | 15.07 | 15.16 | 5286.00 |
Apr 24, 2024 | 15.17 | 15.17 | 15.07 | 15.15 | 12721.00 |
Apr 23, 2024 | 15.11 | 15.17 | 15.08 | 15.14 | 12824.00 |
Apr 22, 2024 | 14.96 | 15.13 | 14.96 | 15.10 | 6873.00 |
Apr 19, 2024 | 15.02 | 15.12 | 15.02 | 15.11 | 6915.00 |
Apr 18, 2024 | 14.87 | 14.92 | 14.79 | 14.87 | 9406.00 |
Apr 17, 2024 | 14.74 | 14.87 | 14.74 | 14.84 | 5793.00 |
Apr 16, 2024 | 14.85 | 14.85 | 14.70 | 14.74 | 21553.00 |
Apr 15, 2024 | 15.00 | 15.22 | 14.83 | 14.89 | 12524.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
4.21
Minimum
Mar 18 2020
19.08
Maximum
Jul 18 2019
13.35
Average
13.45
Median
Oct 25 2022