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

Tortoise Energy Infrastructure Corporation (NY: TYG )

33.43 -0.24 (-0.70%)
Streaming Delayed Price Updated: 10:23 AM EDT, May 23, 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 (%)
May 29, 2020 13.36 13.70 13.23 13.62 164,764 +0.16(+1.19%)
May 28, 2020 13.78 13.78 13.35 13.46 274,538 -0.27(-1.96%)
May 27, 2020 14.01 14.03 13.55 13.73 522,120 +0.00(+0.00%)
May 26, 2020 13.69 14.09 13.60 13.73 228,344 +0.43(+3.23%)
May 22, 2020 13.42 13.42 12.98 13.30 120,964 -0.12(-0.87%)
May 21, 2020 13.67 13.67 13.31 13.42 96,021 -0.06(-0.43%)
May 20, 2020 13.22 13.93 13.22 13.47 258,568 +0.50(+3.82%)
May 19, 2020 12.67 13.02 12.49 12.98 211,060 +0.31(+2.41%)
May 18, 2020 11.97 12.79 11.97 12.67 401,043 +1.06(+9.16%)
May 15, 2020 11.17 11.64 11.12 11.61 207,053 +0.32(+2.84%)
May 14, 2020 10.71 11.43 10.63 11.29 334,088 +0.08(+0.71%)
May 13, 2020 11.65 11.68 10.96 11.21 243,593 -0.48(-4.11%)
May 12, 2020 12.00 12.16 11.67 11.69 238,809 -0.17(-1.47%)
May 11, 2020 12.20 12.20 11.71 11.86 557,642 -0.57(-4.57%)
May 08, 2020 12.37 12.47 12.04 12.43 667,845 -0.20(-1.61%)
May 07, 2020 13.08 13.43 12.56 12.64 134,056 -0.07(-0.52%)
May 06, 2020 13.52 13.54 12.49 12.70 236,430 -0.67(-5.01%)
May 05, 2020 13.61 13.96 13.28 13.37 208,543 +0.26(+2.00%)
May 04, 2020 12.21 13.18 12.13 13.11 264,751 +0.50(+3.93%)
May 01, 2020 13.51 13.51 12.38 12.61 275,980 -0.93(-6.88%)
Apr 30, 2020 14.54 15.27 13.34 13.55 334,532 -0.61(-4.32%)
Apr 29, 2020 12.88 14.45 12.70 14.16 392,789 +2.07(+17.11%)
Apr 28, 2020 11.74 12.53 11.57 12.09 333,403 +0.90(+8.07%)
Apr 27, 2020 10.78 11.45 10.38 11.19 339,640 +0.67(+6.37%)
Apr 24, 2020 10.52 10.95 10.08 10.52 314,906 +0.06(+0.56%)
Apr 23, 2020 9.789 10.58 9.789 10.46 371,871 +0.82(+8.46%)
Apr 22, 2020 9.759 9.847 9.468 9.643 228,097 +0.17(+1.85%)
Apr 21, 2020 8.885 9.497 8.798 9.468 340,327 +0.20(+2.20%)
Apr 20, 2020 9.089 9.992 8.827 9.264 346,846 -0.47(-4.79%)
Apr 17, 2020 9.177 9.759 9.148 9.730 316,793 +0.67(+7.40%)
Apr 16, 2020 9.439 9.512 9.060 9.060 161,543 -0.50(-5.18%)
Apr 15, 2020 9.497 9.701 9.131 9.555 231,614 -0.29(-2.96%)
Apr 14, 2020 9.322 10.16 9.264 9.847 192,482 +0.67(+7.30%)
Apr 13, 2020 9.847 9.847 9.177 9.177 216,285 +0.00(+0.00%)
Apr 09, 2020 9.614 10.73 8.888 9.177 458,971 -0.03(-0.32%)
Apr 08, 2020 8.885 9.322 8.740 9.206 278,311 +0.58(+6.76%)
Apr 07, 2020 8.652 9.293 8.507 8.623 336,546 +0.29(+3.50%)
Apr 06, 2020 7.808 8.448 7.778 8.332 246,060 +0.32(+4.00%)
Apr 03, 2020 8.594 8.740 7.371 8.011 325,478 -0.12(-1.43%)
Apr 02, 2020 7.429 9.002 7.371 8.128 323,593 +1.05(+14.81%)
Apr 01, 2020 7.021 7.458 6.788 7.079 542,808 -0.38(-5.08%)
Mar 31, 2020 6.788 7.778 6.700 7.458 557,152 +0.84(+12.78%)
Mar 30, 2020 7.108 7.108 6.293 6.613 225,792 -0.35(-5.02%)
Mar 27, 2020 7.982 8.070 6.948 6.963 225,040 -1.25(-15.25%)
Mar 26, 2020 8.070 9.614 7.837 8.215 441,663 -0.17(-2.08%)
Mar 25, 2020 7.778 9.051 7.079 8.390 340,301 +0.61(+7.87%)
Mar 24, 2020 7.924 8.740 7.312 7.778 387,303 +0.50(+6.80%)
Mar 23, 2020 7.487 7.778 5.943 7.283 538,992 -0.35(-4.58%)
Mar 20, 2020 8.478 11.42 6.730 7.633 775,971 -0.41(-5.07%)
Mar 19, 2020 4.923 9.818 4.749 8.041 992,677 +4.14(+105.97%)
Mar 18, 2020 8.070 8.099 3.350 3.904 844,712 -5.68(-59.27%)
Mar 17, 2020 11.97 12.26 9.468 9.585 773,228 -2.39(-19.95%)
Mar 16, 2020 13.40 14.57 11.92 11.97 589,863 -4.08(-25.41%)
Mar 13, 2020 16.55 16.93 15.03 16.05 430,000 +1.05(+6.99%)
Mar 12, 2020 18.12 18.12 14.89 15.00 623,173 -5.56(-27.05%)
Mar 11, 2020 22.69 22.72 20.45 20.57 641,607 -2.86(-12.19%)
Mar 10, 2020 24.94 25.18 19.06 23.42 698,201 +0.12(+0.50%)
Mar 09, 2020 27.62 27.62 22.75 23.31 486,848 -10.43(-30.92%)
Mar 06, 2020 34.76 34.84 32.95 33.74 425,366 -2.53(-6.99%)
Mar 05, 2020 36.97 37.23 35.77 36.27 195,520 -1.49(-3.94%)
Mar 04, 2020 37.93 38.37 37.23 37.76 191,006 +0.61(+1.65%)
Mar 03, 2020 38.69 39.75 36.56 37.14 225,378 -1.17(-3.04%)
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.