Skip to main content

Tortoise Energy Infrastructure Corporation (NY: TYG )

33.08 -0.01 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 36.04 36.78 35.73 36.27 63,158 +0.05(+0.15%)
Oct 29, 2009 36.39 36.39 35.84 36.22 30,104 +0.47(+1.32%)
Oct 28, 2009 36.16 36.22 35.63 35.74 72,491 -0.31(-0.86%)
Oct 27, 2009 35.92 36.31 35.64 36.05 55,410 +0.13(+0.38%)
Oct 26, 2009 36.54 36.70 35.76 35.92 49,574 -0.14(-0.38%)
Oct 23, 2009 36.51 36.54 35.91 36.06 44,836 -0.31(-0.85%)
Oct 22, 2009 36.20 36.92 36.12 36.36 51,745 +0.20(+0.56%)
Oct 21, 2009 36.16 36.99 36.07 36.16 41,517 -0.09(-0.26%)
Oct 20, 2009 36.03 36.33 35.72 36.26 43,814 +0.01(+0.04%)
Oct 19, 2009 35.85 36.24 35.72 36.24 65,867 +0.71(+2.01%)
Oct 16, 2009 35.27 35.85 35.23 35.53 33,655 -0.09(-0.26%)
Oct 15, 2009 35.65 35.85 35.31 35.62 34,575 -0.01(-0.04%)
Oct 14, 2009 36.03 36.03 35.64 35.64 64,157 -0.15(-0.43%)
Oct 13, 2009 36.12 36.34 35.69 35.79 55,701 -0.18(-0.51%)
Oct 12, 2009 36.14 36.27 35.38 35.97 25,419 +0.54(+1.52%)
Oct 09, 2009 35.42 35.72 35.06 35.43 48,646 -0.30(-0.83%)
Oct 08, 2009 35.61 36.28 35.25 35.73 63,020 +0.54(+1.53%)
Oct 07, 2009 35.20 35.29 34.71 35.19 53,347 +0.18(+0.50%)
Oct 06, 2009 34.96 35.86 34.85 35.02 75,318 +0.35(+1.01%)
Oct 05, 2009 33.32 35.07 33.32 34.67 36,639 +1.51(+4.56%)
Oct 02, 2009 33.32 33.82 32.20 33.15 198,201 -1.17(-3.42%)
Oct 01, 2009 36.12 36.12 34.23 34.33 50,518 -1.75(-4.86%)
Sep 30, 2009 35.88 36.15 35.03 36.08 48,553 +0.54(+1.52%)
Sep 29, 2009 35.47 35.68 35.10 35.54 45,779 +0.07(+0.19%)
Sep 28, 2009 35.54 35.58 34.93 35.47 33,743 +0.34(+0.96%)
Sep 25, 2009 33.80 35.45 33.80 35.14 53,018 +0.58(+1.68%)
Sep 24, 2009 34.33 35.50 34.33 34.56 47,517 -0.67(-1.91%)
Sep 23, 2009 36.41 36.42 35.23 35.23 53,352 -0.85(-2.35%)
Sep 22, 2009 36.38 36.81 35.50 36.08 45,784 -0.36(-1.00%)
Sep 21, 2009 35.66 36.76 35.66 36.45 40,443 +0.30(+0.82%)
Sep 18, 2009 36.61 36.65 35.43 36.15 57,731 -0.27(-0.74%)
Sep 17, 2009 36.46 36.82 35.92 36.42 71,644 +0.00(+0.00%)
Sep 16, 2009 37.77 38.37 36.23 36.42 97,226 +0.65(+1.81%)
Sep 15, 2009 34.93 36.30 34.93 35.77 39,736 +0.88(+2.51%)
Sep 14, 2009 34.44 35.07 33.94 34.89 70,125 -0.22(-0.61%)
Sep 11, 2009 34.79 36.23 34.67 35.11 49,101 -0.73(-2.03%)
Sep 10, 2009 33.77 35.89 32.87 35.84 35,327 +0.92(+2.63%)
Sep 09, 2009 34.45 35.07 34.06 34.92 44,027 +1.01(+2.98%)
Sep 08, 2009 33.92 34.48 33.56 33.91 48,741 +0.13(+0.40%)
Sep 04, 2009 33.38 34.04 32.72 33.77 23,089 +0.86(+2.62%)
Sep 03, 2009 32.40 33.29 32.35 32.91 44,744 +0.31(+0.95%)
Sep 02, 2009 32.95 34.71 31.23 32.60 90,511 -0.13(-0.41%)
Sep 01, 2009 35.20 35.84 32.61 32.74 99,366 -2.09(-6.00%)
Aug 31, 2009 34.61 35.62 34.02 34.83 52,694 -0.85(-2.38%)
Aug 28, 2009 33.60 36.05 33.09 35.68 40,440 +0.13(+0.38%)
Aug 27, 2009 35.61 35.68 35.08 35.54 29,541 +0.07(+0.20%)
Aug 26, 2009 35.88 36.35 34.95 35.47 41,267 -0.41(-1.13%)
Aug 25, 2009 36.09 36.10 35.65 35.88 29,986 -0.19(-0.52%)
Aug 24, 2009 35.76 36.08 34.73 36.07 62,748 +0.19(+0.53%)
Aug 21, 2009 35.74 36.01 35.08 35.88 52,958 +0.15(+0.42%)
Aug 20, 2009 34.95 35.88 34.95 35.73 26,537 +0.80(+2.28%)
Aug 19, 2009 34.91 35.42 34.48 34.93 63,619 -0.13(-0.38%)
Aug 18, 2009 35.74 36.10 34.45 35.07 81,083 -0.74(-2.07%)
Aug 17, 2009 35.56 36.01 34.90 35.81 47,376 -0.15(-0.40%)
Aug 14, 2009 35.81 36.29 35.19 35.96 53,554 +0.32(+0.89%)
Aug 13, 2009 37.00 37.00 35.30 35.64 47,820 -0.65(-1.79%)
Aug 12, 2009 36.16 36.42 35.51 36.29 40,683 +0.13(+0.37%)
Aug 11, 2009 36.86 37.01 35.36 36.16 60,924 -0.73(-1.97%)
Aug 10, 2009 36.55 36.88 36.35 36.88 48,061 +0.40(+1.09%)
Aug 07, 2009 35.11 36.68 35.11 36.49 45,725 +1.40(+3.99%)
Aug 06, 2009 35.01 35.51 34.53 35.08 31,696 +0.25(+0.72%)
Aug 05, 2009 35.40 35.56 34.25 34.83 50,200 -0.49(-1.38%)
Aug 04, 2009 34.90 35.39 34.04 35.32 101,906 +0.30(+0.87%)
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.