Skip to main content

Tortoise Energy Infrastructure Corporation (NY: TYG )

30.32 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 30.08 30.32 30.00 30.32 50,074 +0.42(+1.40%)
Mar 26, 2024 30.09 30.18 29.89 29.90 29,044 -0.09(-0.30%)
Mar 25, 2024 29.95 30.20 29.86 29.99 75,160 +0.03(+0.10%)
Mar 22, 2024 30.12 30.12 29.96 29.96 29,833 +0.06(+0.20%)
Mar 21, 2024 30.00 30.10 29.83 29.90 52,141 +0.02(+0.07%)
Mar 20, 2024 29.58 29.96 29.58 29.88 42,223 +0.26(+0.88%)
Mar 19, 2024 29.47 29.62 29.35 29.62 62,038 +0.32(+1.09%)
Mar 18, 2024 29.79 29.79 29.20 29.30 67,125 +0.12(+0.41%)
Mar 15, 2024 29.35 29.49 29.18 29.18 53,838 -0.06(-0.21%)
Mar 14, 2024 29.63 29.78 29.24 29.24 49,106 -0.32(-1.08%)
Mar 13, 2024 29.69 29.88 29.51 29.56 42,982 +0.07(+0.24%)
Mar 12, 2024 29.60 29.60 29.43 29.49 65,338 +0.00(+0.00%)
Mar 11, 2024 29.52 29.65 29.42 29.49 29,017 +0.07(+0.24%)
Mar 08, 2024 29.51 29.68 29.39 29.42 24,540 -0.15(-0.51%)
Mar 07, 2024 29.60 29.74 29.50 29.57 35,936 +0.07(+0.24%)
Mar 06, 2024 29.35 29.66 29.35 29.50 73,477 +0.33(+1.13%)
Mar 05, 2024 29.35 29.52 29.11 29.17 73,223 -0.02(-0.07%)
Mar 04, 2024 29.38 29.58 29.11 29.19 56,471 -0.19(-0.65%)
Mar 01, 2024 29.49 29.59 29.07 29.38 126,971 +0.11(+0.38%)
Feb 29, 2024 29.52 29.54 29.25 29.27 63,922 +0.17(+0.58%)
Feb 28, 2024 29.28 29.28 29.10 29.10 15,727 -0.05(-0.17%)
Feb 27, 2024 29.21 29.30 29.03 29.15 37,128 +0.20(+0.69%)
Feb 26, 2024 29.30 29.30 28.91 28.95 46,955 -0.26(-0.89%)
Feb 23, 2024 29.24 29.41 29.21 29.21 22,479 -0.11(-0.38%)
Feb 22, 2024 29.42 29.42 29.12 29.32 72,654 -0.02(-0.07%)
Feb 21, 2024 29.52 29.52 29.23 29.34 44,359 +0.34(+1.17%)
Feb 20, 2024 29.20 29.24 28.99 29.00 35,089 -0.11(-0.37%)
Feb 16, 2024 28.93 29.23 28.80 29.11 51,430 +0.23(+0.81%)
Feb 15, 2024 28.26 28.91 28.26 28.87 66,679 +0.61(+2.14%)
Feb 14, 2024 28.44 28.44 28.18 28.27 13,472 +0.03(+0.10%)
Feb 13, 2024 28.50 28.50 28.01 28.24 22,618 -0.29(-1.03%)
Feb 12, 2024 28.07 28.58 28.05 28.53 44,811 +0.62(+2.24%)
Feb 09, 2024 27.98 28.09 27.81 27.91 20,197 -0.01(-0.03%)
Feb 08, 2024 27.75 28.02 27.75 27.92 16,859 -0.05(-0.17%)
Feb 07, 2024 28.09 28.09 27.88 27.97 18,332 +0.04(+0.14%)
Feb 06, 2024 28.23 28.23 27.84 27.93 20,554 -0.04(-0.14%)
Feb 05, 2024 28.09 28.29 27.94 27.97 51,478 -0.41(-1.44%)
Feb 02, 2024 28.78 28.78 28.27 28.38 22,834 -0.33(-1.16%)
Feb 01, 2024 28.35 28.89 28.35 28.71 55,619 +0.43(+1.52%)
Jan 31, 2024 28.48 28.78 28.28 28.28 46,072 -0.21(-0.75%)
Jan 30, 2024 28.35 28.63 28.31 28.49 32,316 +0.02(+0.07%)
Jan 29, 2024 28.51 28.51 28.15 28.47 45,058 +0.08(+0.28%)
Jan 26, 2024 28.21 28.45 28.21 28.39 39,023 +0.17(+0.59%)
Jan 25, 2024 28.06 28.27 27.87 28.23 36,364 +0.41(+1.47%)
Jan 24, 2024 27.99 28.00 27.73 27.82 23,870 +0.03(+0.11%)
Jan 23, 2024 27.94 28.00 27.63 27.79 40,835 +0.01(+0.03%)
Jan 22, 2024 27.53 27.97 27.53 27.78 59,828 +0.25(+0.92%)
Jan 19, 2024 27.84 27.84 27.34 27.53 42,454 -0.05(-0.18%)
Jan 18, 2024 27.96 28.02 27.38 27.57 40,039 -0.18(-0.63%)
Jan 17, 2024 28.20 28.28 27.59 27.75 29,820 -0.45(-1.59%)
Jan 16, 2024 28.71 28.70 28.13 28.20 46,345 -0.32(-1.13%)
Jan 12, 2024 28.69 28.83 28.50 28.52 36,319 +0.00(+0.00%)
Jan 11, 2024 28.93 28.93 28.30 28.52 48,921 -0.26(-0.92%)
Jan 10, 2024 28.71 28.88 28.53 28.79 32,276 +0.08(+0.27%)
Jan 09, 2024 28.80 28.83 28.50 28.71 22,807 -0.10(-0.34%)
Jan 08, 2024 28.53 28.88 28.39 28.80 40,550 +0.05(+0.17%)
Jan 05, 2024 28.92 29.02 28.63 28.76 65,316 -0.11(-0.37%)
Jan 04, 2024 28.99 29.08 28.84 28.86 92,417 +0.07(+0.24%)
Jan 03, 2024 28.41 28.82 28.36 28.80 90,993 +0.48(+1.69%)
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.