Get the Stockscreener App
0.19%
Tortoise Capital Series Trust Tortoise Power And Energy Infrastructure Fund Stock (TPZ) Price History
The historical daily chart and data for Tortoise Capital Series Trust Tortoise Power And Energy Infrastructure Fund stock (TPZ), show that the latest closing stock price as of February 05, 2025, is $21.25.
- Tortoise Capital Series Trust Tortoise Power And Energy Infrastructure Fund all-time high stock price is $29.72, occurred on September 02, 2014.
- The lowest Tortoise Capital Series Trust Tortoise Power And Energy Infrastructure Fund stock price recorded was $3.78 on March 18, 2020. Since then, Tortoise Capital Series Trust Tortoise Power And Energy Infrastructure Fund's stock price has risen over 462.17% to $21.25 now.
- The 52-week high stock price for TPZ is $22.30, representing a 4.94% increase from the current share price, occurred on January 21, 2025.
- The 52-week low stock price for TPZ is $14.08, indicating a -33.74% decrease from the current share price, occurred on February 06, 2024.
- The closing price of Tortoise Capital Series Trust Tortoise Power And Energy Infrastructure Fund (TPZ) stock in the beginning of 2024 was $14.06. The stock closed the year at $12.76, a loss of over -9.23% for the year.
The table below shows more information about TPZ historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 05, 2025 | $21.25 | $21.16 | $0.09 | 2,001.0 | +0.19% |
| Feb 04, 2025 | $21.28 | $20.99 | $0.2943 | 53,459.0 | +0.47% |
| Feb 03, 2025 | $21.20 | $20.64 | $0.56 | 31,950.0 | +0.81% |
| Jan 31, 2025 | $21.30 | $20.86 | $0.44 | 50,808.0 | -1.64% |
| Jan 30, 2025 | $21.45 | $21.20 | $0.25 | 40,514.0 | +0.95% |
| Jan 29, 2025 | $21.27 | $21.04 | $0.2275 | 26,096.0 | +0.29% |
| Jan 28, 2025 | $21.03 | $20.71 | $0.32 | 62,740.0 | +1.15% |
| Jan 27, 2025 | $21.48 | $20.75 | $0.7275 | 24,830.0 | -5.07% |
| Jan 24, 2025 | $22.00 | $21.87 | $0.126 | 19,397.0 | -0.18% |
| Jan 23, 2025 | $22.01 | $21.80 | $0.21 | 75,022.0 | +0.34% |
| Jan 22, 2025 | $22.16 | $21.86 | $0.305 | 592,168.0 | -1.38% |
| Jan 21, 2025 | $22.30 | $21.85 | $0.45 | 53,869.0 | +1.46% |
| Jan 17, 2025 | $21.98 | $21.70 | $0.285 | 74,975.0 | +0.69% |
| Jan 16, 2025 | $21.76 | $21.42 | $0.3383 | 293,080.0 | +1.12% |
| Jan 15, 2025 | $21.58 | $21.41 | $0.17 | 68,429.0 | +1.12% |
| Jan 14, 2025 | $21.32 | $20.81 | $0.51 | 72,658.0 | +2.32% |
| Jan 13, 2025 | $20.85 | $20.65 | $0.20 | 73,165.0 | +0.34% |
| Jan 10, 2025 | $20.96 | $20.62 | $0.3399 | 124,866.0 | -0.19% |
| Jan 08, 2025 | $20.72 | $20.51 | $0.21 | 191,675.0 | +0.98% |
| Jan 07, 2025 | $20.62 | $20.47 | $0.15 | 125,533.0 | -0.10% |
Tortoise Capital Series Trust Tortoise Power And Energy Infrastructure Fund Stock (TPZ) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Tortoise Capital Series Trust Tortoise Power And Energy Infrastructure Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TPZ shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Tortoise Capital Series Trust Tortoise Power And Energy Infrastructure Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.
Tortoise Capital Series Trust Tortoise Power And Energy Infrastructure Fund Stock (TPZ) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $21.28 | $20.64 | $0.6443 | 87,410.0 | +1.48% |
| Jan, 2025 | $22.30 | $19.94 | $2.36 | 2,894,710.0 | +4.36% |
Tortoise Capital Series Trust Tortoise Power And Energy Infrastructure Fund Stock (TPZ) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $20.99 | $18.62 | $2.37 | 2,966,552.0 | -3.55% |
| Nov, 2024 | $20.96 | $18.50 | $2.46 | 368,964.0 | +11.58% |
| Oct, 2024 | $19.09 | $18.13 | $0.96 | 591,524.0 | +3.04% |
| Sep, 2024 | $18.52 | $17.86 | $0.66 | 548,692.0 | -1.31% |
| Aug, 2024 | $18.48 | $15.69 | $2.79 | 571,289.0 | +11.31% |
| Jul, 2024 | $16.70 | $15.65 | $1.05 | 257,457.0 | +4.40% |
| Jun, 2024 | $15.92 | $15.10 | $0.8202 | 272,977.0 | +2.20% |
| May, 2024 | $16.00 | $14.93 | $1.07 | 218,580.0 | +2.86% |
| Apr, 2024 | $15.80 | $14.70 | $1.10 | 198,623.0 | -3.63% |
| Mar, 2024 | $15.77 | $14.60 | $1.17 | 183,831.0 | +7.05% |
| Feb, 2024 | $14.65 | $14.04 | $0.6053 | 201,079.0 | +3.04% |
| Jan, 2024 | $14.32 | $13.79 | $0.53 | 245,768.0 | +0.82% |
Tortoise Capital Series Trust Tortoise Power And Energy Infrastructure Fund Stock (TPZ) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $14.11 | $13.36 | $0.75 | 444,553.0 | +3.27% |
| Nov, 2023 | $13.98 | $13.14 | $0.84 | 284,163.0 | +1.50% |
| Oct, 2023 | $13.73 | $12.76 | $0.9745 | 267,566.0 | +0.07% |
| Sep, 2023 | $13.93 | $13.14 | $0.7894 | 232,052.0 | -2.91% |
| Aug, 2023 | $13.99 | $13.57 | $0.42 | 164,025.0 | -0.43% |
| Jul, 2023 | $13.93 | $13.07 | $0.86 | 256,544.0 | +4.62% |
| Jun, 2023 | $13.31 | $12.48 | $0.8282 | 199,461.0 | +5.93% |
| May, 2023 | $13.17 | $12.45 | $0.72 | 314,559.0 | -4.52% |
| Apr, 2023 | $13.20 | $12.81 | $0.39 | 198,888.0 | +1.63% |
| Mar, 2023 | $13.27 | $12.30 | $0.965 | 456,146.0 | -1.15% |
| Feb, 2023 | $13.78 | $12.84 | $0.94 | 385,742.0 | -4.83% |
| Jan, 2023 | $13.89 | $12.57 | $1.32 | 323,273.0 | +7.05% |
0.46%
0.24%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):