Skip to main content

Tortoise Energy Infrastructure Corporation (NY: TYG )

33.09 -0.58 (-1.72%)
Official Closing Price Updated: 6:30 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 30.87 30.87 30.29 30.33 23,607 -0.57(-1.84%)
Apr 29, 2024 30.91 31.10 30.84 30.90 50,535 -0.12(-0.38%)
Apr 26, 2024 31.11 31.34 30.82 31.02 114,911 -0.22(-0.69%)
Apr 25, 2024 31.25 31.36 30.99 31.23 23,717 -0.03(-0.09%)
Apr 24, 2024 31.30 31.46 31.15 31.26 41,368 -0.03(-0.09%)
Apr 23, 2024 31.14 31.56 31.01 31.29 59,717 +0.23(+0.73%)
Apr 22, 2024 30.74 31.10 30.58 31.06 15,336 +0.38(+1.24%)
Apr 19, 2024 30.04 30.77 30.04 30.68 39,757 +0.81(+2.72%)
Apr 18, 2024 29.77 29.91 29.61 29.87 23,866 +0.32(+1.09%)
Apr 17, 2024 29.31 29.72 29.31 29.55 29,789 +0.29(+1.00%)
Apr 16, 2024 29.48 29.48 28.93 29.25 40,692 -0.24(-0.83%)
Apr 15, 2024 30.21 30.28 29.36 29.50 33,319 -0.50(-1.66%)
Apr 12, 2024 30.63 30.88 29.94 30.00 29,608 -0.52(-1.70%)
Apr 11, 2024 30.59 30.76 30.29 30.52 40,697 -0.16(-0.51%)
Apr 10, 2024 30.81 30.87 30.51 30.67 28,462 -0.28(-0.92%)
Apr 09, 2024 31.23 31.23 30.82 30.96 46,521 -0.17(-0.53%)
Apr 08, 2024 30.84 31.14 30.83 31.12 60,019 +0.34(+1.11%)
Apr 05, 2024 30.57 30.78 30.32 30.78 35,544 +0.26(+0.87%)
Apr 04, 2024 31.08 31.08 30.40 30.52 61,762 -0.34(-1.11%)
Apr 03, 2024 30.49 30.95 30.49 30.86 68,048 +0.37(+1.22%)
Apr 02, 2024 30.64 30.64 30.35 30.49 31,434 +0.14(+0.45%)
Apr 01, 2024 30.67 30.67 30.27 30.35 30,635 +0.08(+0.26%)
Mar 28, 2024 29.72 30.35 29.72 30.27 66,411 +0.58(+1.95%)
Mar 27, 2024 29.46 29.69 29.39 29.69 51,129 +0.41(+1.40%)
Mar 26, 2024 29.47 29.56 29.27 29.28 29,656 -0.09(-0.30%)
Mar 25, 2024 29.33 29.58 29.24 29.37 76,744 +0.03(+0.10%)
Mar 22, 2024 29.50 29.50 29.34 29.34 30,462 +0.06(+0.20%)
Mar 21, 2024 29.38 29.48 29.21 29.28 53,240 +0.02(+0.07%)
Mar 20, 2024 28.97 29.34 28.97 29.26 43,113 +0.25(+0.88%)
Mar 19, 2024 28.86 29.01 28.74 29.01 63,346 +0.31(+1.09%)
Mar 18, 2024 29.17 29.17 28.60 28.69 68,540 +0.12(+0.41%)
Mar 15, 2024 28.74 28.88 28.58 28.58 54,973 -0.06(-0.20%)
Mar 14, 2024 29.02 29.16 28.64 28.64 50,141 -0.31(-1.08%)
Mar 13, 2024 29.08 29.26 28.90 28.95 43,888 +0.07(+0.24%)
Mar 12, 2024 28.99 28.99 28.83 28.88 66,715 +0.00(+0.00%)
Mar 11, 2024 28.91 29.04 28.81 28.88 29,628 +0.07(+0.24%)
Mar 08, 2024 28.90 29.07 28.78 28.81 25,057 -0.15(-0.51%)
Mar 07, 2024 28.99 29.13 28.89 28.96 36,693 +0.07(+0.24%)
Mar 06, 2024 28.74 29.05 28.74 28.89 75,026 +0.32(+1.13%)
Mar 05, 2024 28.74 28.92 28.51 28.57 74,767 -0.02(-0.07%)
Mar 04, 2024 28.77 28.97 28.51 28.59 57,661 -0.19(-0.65%)
Mar 01, 2024 28.88 28.98 28.47 28.77 129,648 +0.11(+0.38%)
Feb 29, 2024 28.91 28.93 28.65 28.67 65,269 +0.17(+0.58%)
Feb 28, 2024 28.68 28.68 28.50 28.50 16,058 -0.05(-0.17%)
Feb 27, 2024 28.61 28.69 28.43 28.55 37,910 +0.20(+0.69%)
Feb 26, 2024 28.69 28.69 28.32 28.35 47,945 -0.25(-0.89%)
Feb 23, 2024 28.64 28.80 28.61 28.61 22,953 -0.11(-0.38%)
Feb 22, 2024 28.81 28.81 28.52 28.71 74,186 -0.02(-0.07%)
Feb 21, 2024 28.91 28.91 28.63 28.73 45,294 +0.33(+1.17%)
Feb 20, 2024 28.60 28.64 28.39 28.40 35,829 -0.11(-0.37%)
Feb 16, 2024 28.33 28.63 28.21 28.51 52,514 +0.23(+0.81%)
Feb 15, 2024 27.67 28.32 27.67 28.28 68,085 +0.59(+2.14%)
Feb 14, 2024 27.86 27.86 27.59 27.68 13,757 +0.03(+0.10%)
Feb 13, 2024 27.91 27.91 27.44 27.66 23,095 -0.29(-1.03%)
Feb 12, 2024 27.49 27.99 27.47 27.94 45,756 +0.61(+2.24%)
Feb 09, 2024 27.41 27.51 27.23 27.33 20,623 -0.01(-0.04%)
Feb 08, 2024 27.18 27.45 27.18 27.34 17,215 -0.05(-0.17%)
Feb 07, 2024 27.51 27.51 27.30 27.39 18,718 +0.04(+0.14%)
Feb 06, 2024 27.65 27.65 27.27 27.35 20,987 -0.04(-0.14%)
Feb 05, 2024 27.51 27.70 27.36 27.39 52,563 -0.40(-1.44%)
Feb 02, 2024 28.18 28.18 27.68 27.79 23,316 -0.32(-1.16%)
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.