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

Tortoise Energy Infrastructure Corporation (NY: TYG )

37.78 -0.10 (-0.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Sep 29, 2006 2.121 2.144 2.120 2.136 405,423 +0.01(+0.70%)
Sep 28, 2006 2.107 2.131 2.096 2.121 690,994 +0.01(+0.67%)
Sep 27, 2006 2.117 2.125 2.103 2.107 747,221 -0.00(-0.16%)
Sep 26, 2006 2.122 2.122 2.095 2.110 642,166 -0.00(-0.19%)
Sep 25, 2006 2.106 2.119 2.096 2.114 1,013,557 +0.00(+0.06%)
Sep 22, 2006 2.112 2.120 2.103 2.113 411,341 +0.01(+0.29%)
Sep 21, 2006 2.115 2.115 2.096 2.107 831,561 +0.01(+0.45%)
Sep 20, 2006 2.112 2.112 2.089 2.097 698,393 +0.00(+0.10%)
Sep 19, 2006 2.102 2.109 2.078 2.095 810,846 +0.00(+0.00%)
Sep 18, 2006 2.096 2.112 2.085 2.095 624,410 -0.00(-0.03%)
Sep 15, 2006 2.099 2.102 2.087 2.096 686,555 +0.01(+0.65%)
Sep 14, 2006 2.088 2.098 2.075 2.082 833,040 -0.01(-0.26%)
Sep 13, 2006 2.078 2.098 2.067 2.088 1,089,019 +0.01(+0.62%)
Sep 12, 2006 2.069 2.081 2.048 2.075 720,587 +0.01(+0.69%)
Sep 11, 2006 2.088 2.088 2.045 2.061 855,235 -0.02(-0.85%)
Sep 08, 2006 2.061 2.093 2.061 2.078 1,454,492 +0.01(+0.72%)
Sep 07, 2006 2.078 2.084 2.051 2.063 923,299 -0.01(-0.46%)
Sep 06, 2006 2.102 2.105 2.058 2.073 609,614 -0.02(-1.06%)
Sep 05, 2006 2.094 2.109 2.083 2.095 976,566 +0.00(+0.03%)
Sep 01, 2006 2.075 2.094 2.075 2.094 622,931 +0.03(+1.21%)
Aug 31, 2006 2.069 2.075 2.051 2.069 769,416 +0.01(+0.39%)
Aug 30, 2006 2.069 2.070 2.045 2.061 809,366 +0.00(+0.00%)
Aug 29, 2006 2.067 2.068 2.051 2.061 821,203 +0.01(+0.33%)
Aug 28, 2006 2.051 2.063 2.034 2.055 1,269,536 +0.00(+0.00%)
Aug 25, 2006 2.028 2.055 2.024 2.055 1,047,589 +0.03(+1.33%)
Aug 24, 2006 2.034 2.038 2.018 2.028 904,063 -0.00(-0.17%)
Aug 23, 2006 2.021 2.035 2.017 2.031 1,015,037 +0.00(+0.03%)
Aug 22, 2006 2.009 2.030 1.994 2.030 1,987,164 +0.04(+2.18%)
Aug 21, 2006 1.967 1.992 1.967 1.987 646,605 +0.02(+1.03%)
Aug 18, 2006 1.975 1.980 1.950 1.967 577,062 -0.04(-1.89%)
Aug 17, 2006 2.006 2.010 2.000 2.005 676,198 +0.00(+0.20%)
Aug 16, 2006 2.005 2.013 1.984 2.000 877,430 -0.01(-0.57%)
Aug 15, 2006 2.003 2.017 2.001 2.012 742,782 +0.01(+0.27%)
Aug 14, 2006 2.004 2.017 1.996 2.007 522,315 -0.00(-0.10%)
Aug 11, 2006 2.000 2.014 1.996 2.009 722,067 +0.01(+0.37%)
Aug 10, 2006 2.011 2.013 1.995 2.001 1,513,678 -0.01(-0.30%)
Aug 09, 2006 2.017 2.017 2.007 2.007 7,506,245 -0.01(-0.50%)
Aug 08, 2006 2.069 2.069 1.988 2.017 2,323,044 -0.05(-2.45%)
Aug 07, 2006 2.087 2.098 2.067 2.068 492,722 -0.01(-0.33%)
Aug 04, 2006 2.038 2.075 2.038 2.075 449,812 +0.03(+1.32%)
Aug 03, 2006 2.041 2.058 2.029 2.048 343,277 +0.01(+0.53%)
Aug 02, 2006 2.054 2.065 2.037 2.037 378,789 -0.02(-0.82%)
Aug 01, 2006 2.055 2.058 2.031 2.054 341,798 -0.01(-0.26%)
Jul 31, 2006 2.046 2.067 2.046 2.059 315,164 +0.01(+0.30%)
Jul 28, 2006 2.034 2.063 2.017 2.053 242,661 +0.01(+0.70%)
Jul 27, 2006 2.055 2.076 2.038 2.039 366,952 -0.02(-0.79%)
Jul 26, 2006 2.024 2.071 2.019 2.055 639,207 +0.04(+1.84%)
Jul 25, 2006 1.984 2.024 1.983 2.018 491,242 +0.03(+1.32%)
Jul 24, 2006 1.977 1.994 1.977 1.992 341,798 +0.01(+0.58%)
Jul 21, 2006 1.957 1.986 1.957 1.980 458,690 +0.03(+1.56%)
Jul 20, 2006 1.933 1.950 1.927 1.950 412,821 +0.02(+1.23%)
Jul 19, 2006 1.943 1.946 1.913 1.926 944,014 -0.01(-0.73%)
Jul 18, 2006 1.940 1.973 1.937 1.940 355,115 +0.01(+0.56%)
Jul 17, 2006 1.940 1.947 1.930 1.930 184,955 -0.02(-0.87%)
Jul 14, 2006 1.953 1.957 1.926 1.946 201,231 -0.01(-0.55%)
Jul 13, 2006 1.926 1.957 1.916 1.957 807,886 +0.04(+2.19%)
Jul 12, 2006 1.910 1.927 1.910 1.915 208,630 -0.00(-0.14%)
Jul 11, 2006 1.905 1.919 1.902 1.918 631,808 +0.02(+1.07%)
Jul 10, 2006 1.896 1.909 1.893 1.898 403,943 +0.00(+0.07%)
Jul 07, 2006 1.906 1.926 1.892 1.896 405,423 -0.00(-0.04%)
Jul 06, 2006 1.930 1.930 1.892 1.897 304,807 -0.03(-1.68%)
Jul 05, 2006 1.940 1.946 1.909 1.930 239,702 -0.01(-0.35%)
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.