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

NYSE Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$21.10

$0.18 (0.88%)

Last update: 04:00 PM EST

Day's range

$21.04

$21.16

5 DAY PERFORMANCE

-1.45%

1 MONTH PERFORMANCE

+0.48%

3 MONTH PERFORMANCE

+3.28%

6 MONTH PERFORMANCE

+5.66%

YEAR-TO-DATE PERFORMANCE

+5.13%

1 YEAR PERFORMANCE

+1.74%

Tortoise Essential Energy Fund Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/04/2025	$20.92	$21.10 (0.86%)	$21.17	$20.92	26.48 K	$124.28 M
12/03/2025	$20.77	$20.92 (0.72%)	$20.99	$20.77	18.50 K	$123.22 M
12/02/2025	$21.07	$20.87 (-0.95%)	$21.15	$20.87	21.80 K	$122.93 M
12/01/2025	$21.06	$21.07 (0.05%)	$21.21	$21.06	10.50 K	$124.11 M
11/28/2025	$21.12	$21.41 (1.37%)	$21.41	$21.12	16.10 K	$126.11 M
11/26/2025	$21.02	$21.06 (0.19%)	$21.27	$21.02	19.90 K	$124.05 M
11/25/2025	$21.02	$20.91 (-0.52%)	$21.02	$20.81	6.92 K	$123.16 M
11/24/2025	$20.76	$21.08 (1.54%)	$21.13	$20.73	10.90 K	$124.16 M
11/21/2025	$20.75	$20.83 (0.39%)	$20.89	$20.65	13.80 K	$122.69 M
11/20/2025	$21.11	$20.83 (-1.33%)	$21.38	$20.83	10.31 K	$122.69 M
11/19/2025	$21.05	$21.06 (0.05%)	$21.15	$21.01	4.43 K	$124.05 M
11/18/2025	$20.96	$20.98 (0.1%)	$21.16	$20.92	18.10 K	$123.58 M
11/17/2025	$20.95	$20.90 (-0.24%)	$21.19	$20.90	10.90 K	$123.10 M
11/14/2025	$20.80	$21.02 (1.06%)	$21.12	$20.80	16.82 K	$123.81 M
11/13/2025	$21.01	$20.82 (-0.9%)	$21.02	$20.82	4.91 K	$122.63 M
11/12/2025	$21.11	$21.17 (0.28%)	$21.17	$21.06	14.10 K	$124.69 M
11/11/2025	$21.16	$21.09 (-0.33%)	$21.16	$21.03	5.72 K	$124.22 M
11/10/2025	$21.14	$21.22 (0.38%)	$21.27	$21.06	9.40 K	$124.99 M
11/07/2025	$20.92	$21.13 (1%)	$21.13	$20.70	8.54 K	$124.46 M
11/06/2025	$20.91	$20.93 (0.1%)	$21.03	$20.87	7.00 K	$123.28 M
11/05/2025	$20.68	$21.00 (1.55%)	$21.09	$20.68	9.80 K	$123.69 M
11/04/2025	$20.66	$20.71 (0.24%)	$20.89	$20.37	12.40 K	$121.99 M
11/03/2025	$20.76	$20.94 (0.87%)	$21.04	$20.76	14.40 K	$123.34 M
10/31/2025	$20.81	$20.78 (-0.14%)	$20.98	$20.77	10.54 K	$122.40 M
10/30/2025	$21.11	$20.95 (-0.76%)	$21.16	$20.95	16.93 K	$123.40 M
10/29/2025	$21.05	$21.03 (-0.1%)	$21.18	$20.95	7.74 K	$123.87 M
10/28/2025	$20.99	$20.99 (0%)	$21.10	$20.99	8.73 K	$123.63 M
10/27/2025	$21.08	$21.02 (-0.28%)	$21.14	$20.99	24.00 K	$123.81 M
10/24/2025	$20.94	$21.09 (0.72%)	$21.19	$20.94	11.32 K	$124.22 M
10/23/2025	$20.89	$20.95 (0.29%)	$21.00	$20.81	13.71 K	$123.40 M
10/22/2025	$20.95	$21.01 (0.29%)	$21.04	$20.81	6.91 K	$123.75 M
10/21/2025	$21.10	$20.96 (-0.66%)	$21.10	$20.82	10.34 K	$123.46 M
10/20/2025	$21.35	$21.21 (-0.66%)	$21.46	$21.19	13.10 K	$124.93 M
10/17/2025	$21.25	$21.26 (0.05%)	$21.30	$21.17	12.50 K	$125.22 M
10/16/2025	$21.58	$21.05 (-2.46%)	$21.60	$21.05	28.12 K	$123.99 M
10/15/2025	$21.55	$21.48 (-0.32%)	$21.73	$21.42	6.33 K	$126.52 M
10/14/2025	$21.03	$21.34 (1.47%)	$21.37	$21.03	369.90 K	$125.70 M
10/13/2025	$21.15	$21.10 (-0.24%)	$21.35	$21.07	13.82 K	$124.28 M
10/10/2025	$21.32	$21.15 (-0.8%)	$21.45	$21.06	744.52 K	$124.58 M
10/09/2025	$21.70	$21.40 (-1.38%)	$21.70	$21.29	9.83 K	$126.05 M
10/08/2025	$21.57	$21.45 (-0.56%)	$21.57	$21.39	11.62 K	$126.34 M
10/07/2025	$21.15	$21.38 (1.09%)	$21.38	$21.15	49.50 K	$125.93 M
10/06/2025	$21.50	$21.36 (-0.65%)	$21.55	$21.31	11.00 K	$125.81 M
10/03/2025	$21.24	$21.42 (0.85%)	$21.53	$21.24	11.21 K	$126.17 M
10/02/2025	$21.28	$21.24 (-0.19%)	$21.29	$21.10	72.73 K	$125.11 M
10/01/2025	$21.10	$21.13 (0.14%)	$21.17	$21.04	14.70 K	$124.46 M
09/30/2025	$21.00	$21.01 (0.05%)	$21.03	$20.86	33.21 K	$123.75 M
09/29/2025	$20.92	$21.00 (0.38%)	$21.03	$20.75	17.10 K	$123.69 M
09/26/2025	$20.90	$21.08 (0.86%)	$21.13	$20.90	16.95 K	$124.16 M
09/25/2025	$20.88	$20.92 (0.19%)	$21.00	$20.88	9.80 K	$123.22 M
09/24/2025	$21.00	$21.10 (0.48%)	$21.11	$20.96	25.20 K	$124.28 M
09/23/2025	$20.85	$20.92 (0.34%)	$20.96	$20.85	6.73 K	$123.22 M
09/22/2025	$20.77	$20.94 (0.82%)	$20.95	$20.77	15.84 K	$123.34 M
09/19/2025	$20.95	$20.78 (-0.81%)	$20.95	$20.68	10.71 K	$122.40 M
09/18/2025	$20.76	$20.83 (0.34%)	$20.90	$20.76	6.60 K	$122.69 M
09/17/2025	$20.80	$20.78 (-0.1%)	$20.86	$20.74	14.83 K	$122.40 M
09/16/2025	$20.90	$20.73 (-0.81%)	$20.90	$20.73	25.20 K	$122.10 M
09/15/2025	$20.89	$20.87 (-0.1%)	$20.99	$20.87	16.90 K	$122.93 M
09/12/2025	$20.71	$20.90 (0.92%)	$20.92	$20.71	10.80 K	$123.10 M
09/11/2025	$20.67	$20.77 (0.48%)	$20.81	$20.67	11.90 K	$122.34 M
09/10/2025	$20.55	$20.69 (0.68%)	$20.74	$20.55	77.40 K	$121.87 M
09/09/2025	$20.24	$20.42 (0.89%)	$20.47	$20.24	16.60 K	$120.28 M
09/08/2025	$20.46	$20.25 (-1.03%)	$20.46	$20.24	8.10 K	$119.28 M
09/05/2025	$20.51	$20.43 (-0.39%)	$20.55	$20.21	7.50 K	$120.34 M