Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tortoise Energy Infrastructure Corporation (NY: TYG )

42.85 +1.08 (+2.59%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2012 7.697 7.810 7.616 7.808 258,445 +0.16(+2.09%)
Jan 30, 2012 7.549 7.656 7.526 7.648 267,330 +0.09(+1.18%)
Jan 27, 2012 7.563 7.616 7.437 7.559 562,563 +0.04(+0.50%)
Jan 26, 2012 7.775 7.775 7.510 7.522 745,197 -0.25(-3.25%)
Jan 25, 2012 7.881 7.888 7.747 7.775 685,407 -0.09(-1.11%)
Jan 24, 2012 7.858 7.861 7.727 7.861 704,124 -0.04(-0.45%)
Jan 23, 2012 7.905 7.948 7.877 7.897 516,951 -0.01(-0.10%)
Jan 20, 2012 7.875 7.919 7.875 7.905 391,197 +0.00(+0.02%)
Jan 19, 2012 7.905 7.950 7.887 7.903 363,781 -0.03(-0.40%)
Jan 18, 2012 7.964 7.994 7.901 7.935 255,824 -0.03(-0.37%)
Jan 17, 2012 8.059 8.093 7.941 7.964 427,523 -0.01(-0.16%)
Jan 13, 2012 7.992 8.059 7.939 7.977 513,267 -0.05(-0.68%)
Jan 12, 2012 8.243 8.267 8.020 8.031 653,483 -0.25(-2.98%)
Jan 11, 2012 8.342 8.399 8.273 8.278 410,284 -0.11(-1.37%)
Jan 10, 2012 8.421 8.433 8.332 8.393 273,909 -0.01(-0.07%)
Jan 09, 2012 8.439 8.468 8.395 8.399 504,103 -0.08(-0.98%)
Jan 06, 2012 8.488 8.508 8.326 8.482 1,234,227 -0.02(-0.28%)
Jan 05, 2012 8.093 8.565 8.075 8.506 544,402 +0.38(+4.72%)
Jan 04, 2012 7.964 8.142 7.964 8.122 281,246 +0.22(+2.78%)
Dec 30, 2011 7.907 7.970 7.893 7.903 257,691 -0.00(-0.05%)
Dec 29, 2011 7.925 7.970 7.860 7.907 232,755 +0.02(+0.25%)
Dec 28, 2011 7.925 8.002 7.854 7.887 258,875 -0.01(-0.10%)
Dec 27, 2011 7.852 7.940 7.852 7.895 170,090 -0.02(-0.22%)
Dec 23, 2011 7.954 7.992 7.895 7.913 203,973 -0.03(-0.40%)
Dec 21, 2011 7.822 7.972 7.788 7.944 285,096 +0.09(+1.21%)
Dec 20, 2011 7.751 7.903 7.751 7.850 312,001 +0.12(+1.56%)
Dec 19, 2011 7.622 7.745 7.622 7.729 228,261 +0.07(+0.90%)
Dec 16, 2011 7.749 7.749 7.652 7.660 189,971 -0.02(-0.26%)
Dec 15, 2011 7.632 7.721 7.589 7.680 307,037 +0.07(+0.86%)
Dec 14, 2011 7.526 7.628 7.492 7.614 313,479 +0.10(+1.39%)
Dec 13, 2011 7.624 7.771 7.506 7.510 628,557 -0.12(-1.55%)
Dec 12, 2011 7.508 7.721 7.458 7.628 353,838 +0.09(+1.21%)
Dec 09, 2011 7.488 7.537 7.454 7.537 177,949 +0.06(+0.74%)
Dec 08, 2011 7.484 7.541 7.415 7.482 196,140 -0.08(-1.05%)
Dec 07, 2011 7.611 7.678 7.543 7.561 264,325 -0.10(-1.32%)
Dec 06, 2011 7.682 7.707 7.579 7.662 324,975 -0.06(-0.82%)
Dec 05, 2011 7.814 7.826 7.699 7.725 198,690 -0.07(-0.91%)
Dec 02, 2011 7.905 7.905 7.765 7.796 179,649 -0.11(-1.35%)
Dec 01, 2011 7.719 7.903 7.676 7.903 269,476 +0.13(+1.63%)
Nov 30, 2011 7.719 7.867 7.719 7.777 233,448 +0.07(+0.90%)
Nov 29, 2011 7.632 7.710 7.599 7.707 266,187 +0.03(+0.39%)
Nov 28, 2011 7.547 7.697 7.369 7.678 681,167 +0.25(+3.41%)
Nov 25, 2011 7.371 7.543 7.371 7.425 116,746 +0.00(+0.05%)
Nov 23, 2011 7.354 7.421 7.278 7.421 206,204 -0.01(-0.19%)
Nov 22, 2011 7.512 7.609 7.344 7.435 336,968 -0.07(-0.90%)
Nov 21, 2011 7.498 7.589 7.355 7.502 280,143 -0.06(-0.81%)
Nov 18, 2011 7.812 7.812 7.551 7.563 228,717 +0.14(+1.84%)
Nov 17, 2011 7.277 7.451 7.195 7.427 292,839 +0.13(+1.76%)
Nov 16, 2011 7.277 7.345 7.261 7.298 251,419 +0.02(+0.23%)
Nov 15, 2011 7.371 7.417 7.281 7.281 156,151 -0.13(-1.71%)
Nov 14, 2011 7.290 7.408 7.290 7.408 185,224 +0.09(+1.25%)
Nov 11, 2011 7.292 7.382 7.292 7.317 250,368 +0.04(+0.56%)
Nov 10, 2011 7.352 7.352 7.226 7.276 179,854 +0.04(+0.52%)
Nov 09, 2011 7.238 7.277 7.136 7.238 193,402 -0.04(-0.61%)
Nov 08, 2011 7.281 7.288 7.190 7.283 207,534 +0.01(+0.08%)
Nov 07, 2011 7.289 7.322 7.249 7.277 201,397 -0.05(-0.74%)
Nov 04, 2011 7.139 7.332 7.072 7.332 244,768 +0.08(+1.05%)
Nov 03, 2011 7.186 7.268 7.093 7.255 290,883 +0.11(+1.49%)
Nov 02, 2011 7.214 7.330 7.093 7.149 261,756 -0.03(-0.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.