Tortoise PowerEnergy Infrast Closed

TPZ
🏛️ usa →
21.01
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 14.05 14.08 13.96 14.01 0.0M
2023-12-28 13.97 14.03 13.97 14.03 0.0M
2023-12-27 13.99 13.99 13.92 13.97 0.0M
2023-12-26 13.96 14.00 13.91 13.93 0.0M
2023-12-22 13.90 13.95 13.72 13.82 0.0M
2023-12-21 13.74 13.89 13.74 13.82 0.0M
2023-12-20 13.96 14.06 13.85 13.85 0.0M
2023-12-19 13.80 13.96 13.80 13.92 0.0M
2023-12-18 13.99 14.09 13.80 13.80 0.0M
2023-12-15 14.10 14.11 13.90 13.98 0.0M
2023-12-14 13.77 14.11 13.77 13.99 0.0M
2023-12-13 13.44 13.75 13.43 13.75 0.0M
2023-12-12 13.48 13.59 13.36 13.48 0.0M
2023-12-11 13.51 13.56 13.51 13.53 0.0M
2023-12-08 13.41 13.57 13.41 13.51 0.0M
2023-12-07 13.57 13.61 13.50 13.53 0.0M
2023-12-06 13.58 13.68 13.50 13.60 0.0M
2023-12-05 13.67 13.69 13.55 13.56 0.1M
2023-12-04 13.64 13.75 13.64 13.73 0.0M
2023-12-01 13.57 13.74 13.57 13.73 0.0M
2023-11-30 13.56 13.60 13.48 13.57 0.0M
2023-11-29 13.44 13.53 13.44 13.46 0.0M
2023-11-28 13.33 13.46 13.33 13.42 0.0M
2023-11-27 13.42 13.42 13.29 13.37 0.0M
2023-11-24 13.40 13.42 13.36 13.37 0.0M
2023-11-22 13.27 13.41 13.27 13.34 0.0M
2023-11-21 13.32 13.38 13.25 13.32 0.0M
2023-11-20 13.50 13.50 13.39 13.39 0.0M
2023-11-17 13.27 13.47 13.27 13.41 0.0M
2023-11-16 13.40 13.50 13.29 13.31 0.0M
2023-11-15 13.47 13.48 13.18 13.41 0.0M
2023-11-14 13.47 13.49 13.36 13.45 0.0M
2023-11-13 13.34 13.39 13.23 13.28 0.0M
2023-11-10 13.28 13.30 13.20 13.29 0.0M
2023-11-09 13.43 13.51 13.14 13.14 0.0M
2023-11-08 13.63 13.69 13.31 13.32 0.0M
2023-11-07 13.76 13.98 13.58 13.62 0.0M
2023-11-06 13.68 13.80 13.66 13.70 0.0M
2023-11-03 13.59 13.81 13.59 13.72 0.0M
2023-11-02 13.32 13.80 13.32 13.62 0.0M
2023-11-01 13.32 13.62 13.32 13.32 0.0M
2023-10-31 13.50 13.68 13.31 13.37 0.0M
2023-10-30 13.30 13.57 13.30 13.56 0.0M
2023-10-27 13.69 13.69 13.39 13.47 0.0M
2023-10-26 13.64 13.69 13.43 13.62 0.0M
2023-10-25 13.38 13.73 13.33 13.70 0.0M
2023-10-24 13.30 13.70 13.30 13.45 0.0M
2023-10-23 13.30 13.53 13.30 13.45 0.0M
2023-10-20 13.46 13.72 13.30 13.45 0.0M
2023-10-19 13.48 13.67 13.48 13.48 0.0M
2023-10-18 13.50 13.55 13.48 13.48 0.0M
2023-10-17 13.54 13.54 13.39 13.52 0.0M
2023-10-16 13.32 13.51 13.32 13.51 0.0M
2023-10-13 13.29 13.38 13.29 13.35 0.0M
2023-10-12 13.33 13.33 13.23 13.26 0.0M
2023-10-11 13.28 13.30 13.28 13.30 0.0M
2023-10-10 13.18 13.25 13.18 13.21 0.0M
2023-10-09 13.09 13.24 13.05 13.18 0.0M
2023-10-06 12.90 13.00 12.76 12.90 0.0M
2023-10-05 12.90 12.99 12.79 12.84 0.0M
2023-10-04 12.96 12.97 12.90 12.95 0.0M
2023-10-03 13.23 13.23 12.85 13.03 0.0M
2023-10-02 13.33 13.33 13.21 13.26 0.0M
2023-09-29 13.35 13.42 13.30 13.36 0.0M
2023-09-28 13.26 13.41 13.14 13.38 0.0M
2023-09-27 13.25 13.37 13.16 13.28 0.0M
2023-09-26 13.57 13.57 13.15 13.18 0.0M
2023-09-25 13.58 13.70 13.56 13.59 0.0M
2023-09-22 13.59 13.66 13.59 13.59 0.0M
2023-09-21 13.65 13.65 13.53 13.56 0.0M
2023-09-20 13.67 13.75 13.67 13.73 0.0M
2023-09-19 13.77 13.78 13.67 13.69 0.0M
2023-09-18 13.76 13.79 13.66 13.71 0.0M
2023-09-15 13.66 13.74 13.66 13.71 0.0M
2023-09-14 13.68 13.77 13.66 13.72 0.0M
2023-09-13 13.81 13.82 13.52 13.65 0.0M
2023-09-12 13.82 13.86 13.79 13.79 0.0M
2023-09-11 13.80 13.84 13.75 13.79 0.0M
2023-09-08 13.83 13.92 13.75 13.77 0.0M
2023-09-07 13.64 13.85 13.64 13.85 0.0M
2023-09-06 13.88 13.88 13.74 13.74 0.0M
2023-09-05 13.89 13.91 13.85 13.91 0.0M
2023-09-01 13.85 13.93 13.79 13.90 0.0M
2023-08-31 13.80 13.83 13.75 13.76 0.0M
2023-08-30 13.72 13.80 13.72 13.74 0.0M
2023-08-29 13.73 13.76 13.62 13.74 0.0M
2023-08-28 13.64 13.67 13.61 13.67 0.0M
2023-08-25 13.58 13.65 13.58 13.63 0.0M
2023-08-24 13.59 13.64 13.59 13.63 0.0M
2023-08-23 13.65 13.66 13.57 13.66 0.0M
2023-08-22 13.75 13.77 13.72 13.75 0.0M
2023-08-21 13.72 13.82 13.68 13.70 0.0M
2023-08-18 13.69 13.78 13.69 13.70 0.0M
2023-08-17 13.75 13.76 13.70 13.70 0.0M
2023-08-16 13.70 13.82 13.63 13.63 0.0M
2023-08-15 13.91 13.96 13.75 13.75 0.0M
2023-08-14 13.92 13.94 13.92 13.94 0.0M
2023-08-11 13.80 13.95 13.80 13.92 0.0M
2023-08-10 13.83 13.93 13.83 13.84 0.0M
2023-08-09 13.89 13.99 13.82 13.82 0.0M
2023-08-08 13.81 13.85 13.77 13.83 0.0M
2023-08-07 13.89 13.89 13.81 13.86 0.0M
2023-08-04 13.79 13.92 13.79 13.86 0.0M
2023-08-03 13.67 13.73 13.64 13.72 0.0M
2023-08-02 13.66 13.67 13.61 13.66 0.0M
2023-08-01 13.80 13.81 13.68 13.71 0.0M
2023-07-31 13.80 13.93 13.74 13.82 0.0M
2023-07-28 13.54 13.77 13.54 13.75 0.0M
2023-07-27 13.79 13.79 13.56 13.58 0.0M
2023-07-26 13.69 13.75 13.67 13.71 0.0M
2023-07-25 13.78 13.79 13.65 13.67 0.0M
2023-07-24 13.64 13.78 13.64 13.78 0.0M
2023-07-21 13.65 13.70 13.60 13.67 0.0M
2023-07-20 13.63 13.71 13.63 13.70 0.0M
2023-07-19 13.54 13.61 13.54 13.59 0.0M
2023-07-18 13.36 13.53 13.36 13.50 0.0M
2023-07-17 13.36 13.43 13.36 13.41 0.0M
2023-07-14 13.39 13.41 13.32 13.38 0.0M
2023-07-13 13.47 13.51 13.41 13.47 0.0M
2023-07-12 13.40 13.50 13.35 13.42 0.0M
2023-07-11 13.36 13.37 13.31 13.31 0.0M
2023-07-10 13.20 13.27 13.20 13.24 0.0M
2023-07-07 13.16 13.27 13.09 13.19 0.0M
2023-07-06 13.07 13.17 13.07 13.10 0.0M
2023-07-05 13.21 13.25 13.17 13.19 0.0M
2023-07-03 13.27 13.32 13.20 13.24 0.0M
2023-06-30 13.25 13.31 13.21 13.21 0.0M
2023-06-29 13.10 13.24 13.08 13.21 0.0M
2023-06-28 13.00 13.15 12.96 13.11 0.0M
2023-06-27 12.88 12.94 12.88 12.94 0.0M
2023-06-26 12.71 12.86 12.71 12.84 0.0M
2023-06-23 12.78 12.85 12.66 12.68 0.0M
2023-06-22 12.89 12.89 12.75 12.80 0.0M
2023-06-21 12.91 12.94 12.90 12.94 0.0M
2023-06-20 12.90 12.91 12.87 12.90 0.0M
2023-06-16 12.99 13.04 12.97 13.00 0.0M
2023-06-15 12.89 13.02 12.89 13.02 0.0M
2023-06-14 12.88 12.93 12.83 12.90 0.0M
2023-06-13 12.87 12.87 12.80 12.84 0.0M
2023-06-12 12.76 12.88 12.76 12.79 0.0M
2023-06-09 12.94 12.96 12.84 12.86 0.0M
2023-06-08 12.92 13.00 12.91 12.98 0.0M
2023-06-07 12.88 12.99 12.88 12.91 0.0M
2023-06-06 12.81 12.87 12.81 12.82 0.0M
2023-06-05 12.90 12.91 12.66 12.87 0.0M
2023-06-02 12.67 12.87 12.66 12.86 0.0M
2023-06-01 12.58 12.67 12.48 12.66 0.0M
2023-05-31 12.49 12.54 12.45 12.47 0.0M
2023-05-30 12.56 12.60 12.51 12.54 0.0M
2023-05-26 12.58 12.66 12.56 12.62 0.0M
2023-05-25 12.60 12.64 12.48 12.54 0.0M
2023-05-24 12.69 12.73 12.63 12.64 0.0M
2023-05-23 12.68 12.75 12.65 12.68 0.0M
2023-05-22 12.77 12.92 12.75 12.78 0.0M
2023-05-19 12.80 12.91 12.77 12.80 0.0M
2023-05-18 12.73 12.84 12.69 12.83 0.0M
2023-05-17 12.74 12.80 12.70 12.77 0.0M
2023-05-16 12.79 12.85 12.70 12.70 0.0M
2023-05-15 12.74 13.01 12.73 12.93 0.0M
2023-05-12 12.58 12.68 12.57 12.63 0.0M
2023-05-11 12.64 12.68 12.56 12.56 0.0M
2023-05-10 12.71 12.76 12.65 12.70 0.0M
2023-05-09 12.67 12.79 12.64 12.65 0.0M
2023-05-08 12.82 12.82 12.67 12.67 0.0M
2023-05-05 12.74 12.81 12.69 12.74 0.0M
2023-05-04 12.79 12.93 12.58 12.62 0.0M
2023-05-03 12.77 12.87 12.75 12.76 0.0M
2023-05-02 12.96 12.96 12.74 12.81 0.0M
2023-05-01 13.01 13.17 12.97 12.98 0.0M
2023-04-28 12.99 13.18 12.98 13.06 0.0M
2023-04-27 12.82 12.96 12.81 12.96 0.0M
2023-04-26 12.97 13.16 12.86 12.86 0.0M
2023-04-25 13.12 13.12 12.97 12.97 0.0M
2023-04-24 13.03 13.13 13.03 13.12 0.0M
2023-04-21 12.93 13.01 12.93 13.01 0.0M
2023-04-20 13.01 13.01 12.91 12.95 0.0M
2023-04-19 13.12 13.15 13.09 13.09 0.0M
2023-04-18 13.15 13.18 13.12 13.18 0.0M
2023-04-17 13.20 13.20 13.07 13.14 0.0M
2023-04-14 13.12 13.16 13.05 13.12 0.0M
2023-04-13 13.10 13.15 13.09 13.11 0.0M
2023-04-12 13.18 13.18 13.03 13.09 0.0M
2023-04-11 13.02 13.13 13.02 13.09 0.0M
2023-04-10 12.93 13.06 12.93 12.99 0.0M
2023-04-06 13.03 13.03 12.93 12.95 0.0M
2023-04-05 12.97 12.98 12.93 12.98 0.0M
2023-04-04 13.01 13.01 12.88 12.91 0.0M
2023-04-03 12.97 13.00 12.93 12.99 0.0M
2023-03-31 12.90 12.97 12.80 12.85 0.1M
2023-03-30 12.79 12.83 12.76 12.81 0.0M
2023-03-29 12.67 12.75 12.67 12.70 0.0M
2023-03-28 12.65 12.67 12.49 12.63 0.0M
2023-03-27 12.47 12.63 12.45 12.62 0.0M
2023-03-24 12.34 12.42 12.31 12.38 0.0M
2023-03-23 12.59 12.59 12.36 12.40 0.0M
2023-03-22 12.79 12.81 12.59 12.59 0.0M
2023-03-21 12.70 12.73 12.64 12.70 0.0M
2023-03-20 12.51 12.57 12.45 12.53 0.0M
2023-03-17 12.57 12.73 12.40 12.51 0.0M
2023-03-16 12.48 12.60 12.38 12.57 0.0M
2023-03-15 12.65 12.65 12.33 12.51 0.0M
2023-03-14 12.70 12.85 12.65 12.74 0.0M
2023-03-13 12.61 12.77 12.61 12.66 0.0M
2023-03-10 12.99 13.12 12.76 12.80 0.0M
2023-03-09 13.08 13.14 12.96 12.96 0.0M
2023-03-08 13.12 13.16 12.97 13.02 0.0M
2023-03-07 13.20 13.25 13.08 13.12 0.0M
2023-03-06 13.20 13.27 13.19 13.20 0.0M
2023-03-03 13.12 13.25 13.12 13.25 0.0M
2023-03-02 13.13 13.19 13.00 13.12 0.0M
2023-03-01 13.00 13.01 12.97 13.01 0.0M
2023-02-28 13.12 13.12 13.00 13.00 0.0M
2023-02-27 13.04 13.11 13.00 13.05 0.0M
2023-02-24 13.00 13.00 12.92 12.92 0.0M
2023-02-23 13.07 13.09 12.98 13.01 0.0M
2023-02-22 12.93 13.01 12.92 12.94 0.0M
2023-02-21 13.26 13.29 12.84 12.92 0.1M
2023-02-17 13.44 13.62 13.23 13.26 0.0M
2023-02-16 13.55 13.62 13.55 13.55 0.0M
2023-02-15 13.55 13.61 13.53 13.59 0.0M
2023-02-14 13.58 13.65 13.56 13.61 0.0M
2023-02-13 13.60 13.70 13.58 13.60 0.0M
2023-02-10 13.50 13.61 13.44 13.61 0.0M
2023-02-09 13.52 13.61 13.48 13.48 0.0M
2023-02-08 13.65 13.65 13.47 13.60 0.0M
2023-02-07 13.60 13.60 13.50 13.60 0.0M
2023-02-06 13.65 13.66 13.49 13.50 0.0M
2023-02-03 13.75 13.78 13.65 13.68 0.0M
2023-02-02 13.64 13.75 13.64 13.73 0.0M
2023-02-01 13.71 13.71 13.53 13.64 0.0M
2023-01-31 13.64 13.70 13.60 13.66 0.0M
2023-01-30 13.69 13.71 13.57 13.59 0.0M
2023-01-27 13.75 13.83 13.70 13.73 0.0M
2023-01-26 13.67 13.76 13.67 13.72 0.0M
2023-01-25 13.67 13.86 13.61 13.62 0.0M
2023-01-24 13.79 13.81 13.75 13.80 0.0M
2023-01-23 13.78 13.88 13.78 13.83 0.0M
2023-01-20 13.79 13.86 13.77 13.86 0.0M
2023-01-19 13.65 13.89 13.49 13.78 0.0M
2023-01-18 13.75 13.82 13.64 13.67 0.0M
2023-01-17 13.62 13.78 13.62 13.68 0.0M
2023-01-13 13.67 13.74 13.64 13.65 0.0M
2023-01-12 13.54 13.74 13.49 13.67 0.0M
2023-01-11 13.36 13.50 13.32 13.48 0.0M
2023-01-10 13.23 13.48 13.11 13.31 0.0M
2023-01-09 13.13 13.34 13.06 13.18 0.0M
2023-01-06 12.82 13.32 12.82 13.06 0.0M
2023-01-05 12.57 12.77 12.57 12.71 0.0M
2023-01-04 12.63 12.78 12.63 12.68 0.0M
2023-01-03 12.76 12.81 12.63 12.67 0.0M