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

Tortoise Energy Infrastructure Corporation (NY: TYG )

32.66 -0.52 (-1.57%)
Official Closing Price Updated: 7:00 PM EDT, May 29, 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 (%)
Nov 30, 2004 34.32 34.55 34.11 34.12 45,758 -0.11(-0.33%)
Nov 29, 2004 34.54 34.54 34.17 34.24 24,901 -0.29(-0.84%)
Nov 26, 2004 34.44 34.54 34.42 34.53 7,454 +0.10(+0.29%)
Nov 24, 2004 34.44 34.55 34.37 34.42 37,828 +0.11(+0.33%)
Nov 23, 2004 34.55 34.73 34.31 34.31 45,203 -0.24(-0.69%)
Nov 22, 2004 34.30 34.61 34.30 34.55 32,594 +0.34(+1.00%)
Nov 19, 2004 34.36 34.55 34.05 34.21 24,029 -0.15(-0.44%)
Nov 18, 2004 34.36 34.53 34.11 34.36 46,551 +0.04(+0.11%)
Nov 17, 2004 33.92 34.37 33.54 34.32 57,813 -0.04(-0.11%)
Nov 16, 2004 34.42 34.47 33.83 34.36 71,532 -0.06(-0.18%)
Nov 15, 2004 34.30 34.50 34.17 34.42 37,907 +0.14(+0.40%)
Nov 12, 2004 34.87 34.87 33.92 34.29 101,827 -0.64(-1.84%)
Nov 11, 2004 33.33 35.56 33.10 34.93 84,142 +1.73(+5.20%)
Nov 10, 2004 33.16 33.20 32.78 33.20 44,886 +0.10(+0.30%)
Nov 09, 2004 33.10 33.21 32.80 33.10 32,752 +0.00(+0.00%)
Nov 08, 2004 33.15 33.23 32.28 33.10 27,280 -0.05(-0.15%)
Nov 05, 2004 33.04 33.16 32.61 33.15 32,118 +0.11(+0.34%)
Nov 04, 2004 32.22 33.04 32.22 33.04 28,549 +1.02(+3.19%)
Nov 03, 2004 32.47 32.63 31.84 32.02 44,807 -0.47(-1.44%)
Nov 02, 2004 32.60 32.97 32.15 32.48 52,658 +0.03(+0.08%)
Nov 01, 2004 32.28 32.51 32.18 32.46 27,280 +0.49(+1.54%)
Oct 29, 2004 31.97 32.41 31.78 31.97 62,254 +0.15(+0.48%)
Oct 28, 2004 31.52 31.81 30.96 31.81 59,795 +0.28(+0.88%)
Oct 27, 2004 31.21 31.60 31.02 31.54 108,885 +0.45(+1.46%)
Oct 26, 2004 31.52 31.52 30.89 31.08 120,860 -0.43(-1.36%)
Oct 25, 2004 31.65 31.85 31.36 31.51 62,412 -0.14(-0.44%)
Oct 22, 2004 31.94 32.09 31.61 31.65 21,412 -0.19(-0.59%)
Oct 21, 2004 31.90 32.09 31.44 31.84 82,952 +0.09(+0.28%)
Oct 20, 2004 31.52 31.97 31.27 31.75 79,383 -0.09(-0.28%)
Oct 19, 2004 32.41 32.41 31.71 31.84 94,134 -0.63(-1.94%)
Oct 18, 2004 33.35 33.35 32.34 32.47 56,385 -0.76(-2.28%)
Oct 15, 2004 33.16 33.39 33.10 33.23 21,412 +0.13(+0.38%)
Oct 14, 2004 33.18 33.28 32.92 33.10 14,750 +0.05(+0.15%)
Oct 13, 2004 33.02 33.23 32.96 33.05 22,760 +0.15(+0.46%)
Oct 12, 2004 33.35 33.39 32.86 32.90 22,046 -0.45(-1.36%)
Oct 11, 2004 33.30 33.38 32.84 33.35 26,804 +0.00(+0.00%)
Oct 08, 2004 33.48 33.55 33.04 33.35 24,346 +0.06(+0.19%)
Oct 07, 2004 33.48 33.54 33.29 33.29 19,905 -0.13(-0.38%)
Oct 06, 2004 33.60 33.89 33.34 33.42 50,437 -0.10(-0.30%)
Oct 05, 2004 33.66 33.66 33.42 33.52 41,238 -0.01(-0.04%)
Oct 04, 2004 33.54 33.78 33.42 33.53 74,546 -0.01(-0.04%)
Oct 01, 2004 33.04 33.54 33.04 33.54 48,613 +0.76(+2.31%)
Sep 30, 2004 33.48 33.60 32.78 32.78 53,847 -0.62(-1.85%)
Sep 29, 2004 33.04 33.59 33.04 33.40 64,791 +0.37(+1.11%)
Sep 28, 2004 33.54 33.62 32.91 33.04 64,395 -0.44(-1.32%)
Sep 27, 2004 33.64 33.66 32.99 33.48 60,192 -0.06(-0.19%)
Sep 24, 2004 33.00 33.73 32.94 33.54 70,343 +0.63(+1.92%)
Sep 23, 2004 32.72 33.16 32.41 32.91 48,613 -0.08(-0.23%)
Sep 22, 2004 33.29 33.42 32.78 32.99 73,198 -0.29(-0.87%)
Sep 21, 2004 33.04 33.92 33.04 33.28 119,194 +0.05(+0.15%)
Sep 20, 2004 32.92 33.31 32.77 33.23 66,140 +0.55(+1.70%)
Sep 17, 2004 32.43 32.86 32.34 32.67 87,076 +0.24(+0.74%)
Sep 16, 2004 32.84 32.84 32.42 32.43 78,590 -0.23(-0.70%)
Sep 15, 2004 32.14 32.96 32.09 32.66 160,512 +0.83(+2.61%)
Sep 14, 2004 31.52 31.93 31.52 31.83 33,783 +0.33(+1.04%)
Sep 13, 2004 31.85 31.90 31.40 31.50 36,480 -0.40(-1.26%)
Sep 10, 2004 31.98 32.03 31.71 31.90 23,791 +0.05(+0.16%)
Sep 09, 2004 31.93 32.28 31.78 31.85 27,042 -0.10(-0.32%)
Sep 08, 2004 31.93 32.22 31.78 31.95 31,642 +0.11(+0.36%)
Sep 07, 2004 31.75 31.97 31.65 31.84 63,285 +0.18(+0.56%)
Sep 03, 2004 31.70 31.74 31.59 31.66 22,284 -0.04(-0.12%)
Sep 02, 2004 31.71 31.71 31.54 31.70 50,358 +0.04(+0.12%)
Sep 01, 2004 31.64 31.66 31.52 31.66 41,159 +0.06(+0.20%)
Aug 31, 2004 31.52 31.62 31.22 31.60 66,140 +0.09(+0.28%)
Aug 30, 2004 31.52 31.76 31.33 31.51 53,847 -0.01(-0.04%)
Aug 27, 2004 31.32 31.52 31.23 31.52 31,404 +0.32(+1.01%)
Aug 26, 2004 31.20 31.37 30.96 31.21 20,143 +0.06(+0.20%)
Aug 25, 2004 31.46 31.51 30.96 31.15 35,528 -0.25(-0.80%)
Aug 24, 2004 31.33 31.70 31.21 31.40 32,752 +0.06(+0.20%)
Aug 23, 2004 31.52 31.56 31.28 31.33 18,160 -0.06(-0.20%)
Aug 20, 2004 31.42 31.50 31.22 31.40 15,385 -0.06(-0.20%)
Aug 19, 2004 31.50 31.52 31.27 31.46 34,497 +0.00(+0.00%)
Aug 18, 2004 30.88 31.52 30.88 31.46 34,021 +0.03(+0.08%)
Aug 17, 2004 31.52 31.55 31.21 31.44 27,518 -0.03(-0.08%)
Aug 16, 2004 31.06 31.50 31.02 31.46 33,783 +0.44(+1.42%)
Aug 13, 2004 30.98 31.04 30.82 31.02 15,147 -0.05(-0.16%)
Aug 12, 2004 30.75 31.07 30.26 31.07 16,495 +0.32(+1.03%)
Aug 11, 2004 30.83 31.18 30.45 30.75 24,584 -0.20(-0.65%)
Aug 10, 2004 30.14 31.40 30.14 30.96 36,400 +0.87(+2.89%)
Aug 09, 2004 30.40 30.45 30.07 30.09 13,164 -0.19(-0.62%)
Aug 06, 2004 30.02 30.39 29.88 30.28 13,085 +0.19(+0.63%)
Aug 05, 2004 30.26 30.26 29.99 30.09 17,050 -0.24(-0.79%)
Aug 04, 2004 30.26 30.34 30.05 30.33 25,060 +0.13(+0.42%)
Aug 03, 2004 30.14 30.49 30.06 30.20 12,133 -0.06(-0.21%)
Aug 02, 2004 30.30 30.52 30.11 30.26 25,536 -0.05(-0.17%)
Jul 30, 2004 30.17 30.31 30.12 30.31 8,882 +0.20(+0.67%)
Jul 29, 2004 30.26 30.36 30.07 30.11 11,578 -0.15(-0.50%)
Jul 28, 2004 30.14 30.34 30.07 30.26 9,675 +0.21(+0.71%)
Jul 27, 2004 30.20 30.20 29.95 30.05 17,209 -0.09(-0.29%)
Jul 26, 2004 30.44 30.50 29.76 30.14 30,215 -0.37(-1.20%)
Jul 23, 2004 30.26 30.50 30.20 30.50 13,085 +0.25(+0.83%)
Jul 22, 2004 30.14 30.39 30.14 30.25 8,406 +0.05(+0.17%)
Jul 21, 2004 29.63 30.36 29.57 30.20 22,601 +0.63(+2.13%)
Jul 20, 2004 29.82 29.91 29.33 29.57 24,425 -0.13(-0.42%)
Jul 19, 2004 29.77 30.12 29.51 29.70 23,156 -0.13(-0.42%)
Jul 16, 2004 30.14 30.25 29.76 29.82 23,474 -0.28(-0.92%)
Jul 15, 2004 30.14 30.14 29.92 30.10 21,729 +0.09(+0.29%)
Jul 14, 2004 30.07 30.14 29.96 30.01 14,750 -0.11(-0.38%)
Jul 13, 2004 30.10 30.14 29.88 30.12 12,530 -0.10(-0.33%)
Jul 12, 2004 30.24 30.24 29.78 30.23 25,139 -0.04(-0.13%)
Jul 09, 2004 29.95 30.26 29.95 30.26 13,561 +0.37(+1.22%)
Jul 08, 2004 29.57 30.07 29.30 29.90 25,456 +0.34(+1.15%)
Jul 07, 2004 29.44 29.63 29.38 29.56 20,777 +0.29(+0.99%)
Jul 06, 2004 29.25 29.46 29.05 29.27 23,791 -0.04(-0.13%)
Jul 02, 2004 28.81 29.57 28.81 29.30 29,739 +0.63(+2.20%)
Jul 01, 2004 28.55 28.72 28.43 28.67 28,391 -0.19(-0.66%)
Jun 30, 2004 28.69 28.86 28.56 28.86 10,706 +0.24(+0.84%)
Jun 29, 2004 28.94 28.99 28.06 28.62 25,536 -0.25(-0.87%)
Jun 28, 2004 28.56 28.88 28.56 28.88 28,946 +0.28(+0.97%)
Jun 25, 2004 28.27 29.07 28.27 28.60 35,924 +0.29(+1.02%)
Jun 24, 2004 28.50 28.72 28.26 28.31 24,822 -0.06(-0.22%)
Jun 23, 2004 28.69 28.81 28.12 28.37 31,642 -0.24(-0.84%)
Jun 22, 2004 28.88 28.94 28.50 28.61 12,212 -0.10(-0.35%)
Jun 21, 2004 29.34 29.57 28.56 28.71 22,681 -0.76(-2.57%)
Jun 18, 2004 29.27 29.57 29.27 29.47 12,133 +0.25(+0.86%)
Jun 17, 2004 29.13 29.22 29.00 29.22 8,247 +0.15(+0.52%)
Jun 16, 2004 29.73 29.75 29.00 29.07 30,215 -0.67(-2.25%)
Jun 15, 2004 30.07 30.19 29.67 29.73 14,988 +0.11(+0.38%)
Jun 14, 2004 29.52 29.62 29.13 29.62 13,085 -0.03(-0.09%)
Jun 10, 2004 29.76 29.88 29.65 29.65 7,533 -0.24(-0.80%)
Jun 09, 2004 29.70 30.26 29.63 29.88 13,005 +0.25(+0.85%)
Jun 08, 2004 29.95 29.95 29.00 29.63 17,447 -0.25(-0.84%)
Jun 07, 2004 29.97 30.07 29.76 29.88 19,191 -0.13(-0.42%)
Jun 04, 2004 30.26 30.26 29.95 30.01 12,212 -0.20(-0.67%)
Jun 03, 2004 30.34 30.45 30.20 30.21 13,402 +0.00(+0.00%)
Jun 02, 2004 30.33 30.55 30.21 30.21 18,160 -0.05(-0.17%)
Jun 01, 2004 30.33 30.45 30.20 30.26 20,936 -0.25(-0.83%)
May 28, 2004 30.26 30.52 30.07 30.52 16,812 +0.25(+0.83%)
May 27, 2004 30.58 30.58 30.14 30.26 21,729 -0.21(-0.70%)
May 26, 2004 30.33 30.55 30.33 30.48 27,280 +0.23(+0.75%)
May 25, 2004 30.07 30.45 29.95 30.25 31,008 +0.11(+0.38%)
May 24, 2004 29.66 30.20 29.66 30.14 32,990 +0.18(+0.59%)
May 21, 2004 29.51 30.07 29.38 29.96 28,470 +0.45(+1.54%)
May 20, 2004 29.19 29.51 29.19 29.51 44,489 +0.25(+0.86%)
May 19, 2004 29.07 29.30 29.07 29.25 40,286 +0.25(+0.87%)
May 18, 2004 29.25 29.29 28.88 29.00 29,739 -0.13(-0.43%)
May 17, 2004 29.38 29.38 29.00 29.13 23,156 -0.25(-0.86%)
May 14, 2004 29.00 29.38 29.00 29.38 42,665 +0.35(+1.22%)
May 13, 2004 28.60 29.03 28.55 29.03 39,255 +0.48(+1.68%)
May 12, 2004 28.18 28.75 28.12 28.55 70,343 +0.30(+1.07%)
May 11, 2004 27.74 28.32 27.74 28.25 47,027 +0.52(+1.86%)
May 10, 2004 28.38 28.59 26.16 27.73 93,817 -0.71(-2.48%)
May 07, 2004 29.01 29.01 28.43 28.43 10,309 -0.57(-1.96%)
May 06, 2004 29.51 29.52 29.00 29.00 12,292 -0.55(-1.88%)
May 05, 2004 29.38 29.57 29.25 29.56 26,011 +0.13(+0.43%)
May 04, 2004 29.09 29.43 29.09 29.43 8,961 +0.40(+1.39%)
May 03, 2004 29.13 29.25 28.60 29.03 56,702 -0.28(-0.95%)
Apr 30, 2004 29.27 29.38 29.25 29.30 12,371 +0.05(+0.17%)
Apr 29, 2004 29.76 29.92 29.19 29.25 29,025 -0.40(-1.36%)
Apr 28, 2004 29.25 29.82 29.25 29.66 35,607 +0.53(+1.82%)
Apr 27, 2004 29.48 29.61 29.00 29.13 31,959 -0.25(-0.86%)
Apr 26, 2004 29.63 29.68 29.20 29.38 30,611 -0.25(-0.85%)
Apr 23, 2004 29.70 29.76 29.57 29.63 22,839 -0.10(-0.34%)
Apr 22, 2004 29.95 29.95 29.57 29.73 22,205 -0.15(-0.51%)
Apr 21, 2004 30.39 30.39 29.82 29.88 15,781 -0.50(-1.66%)
Apr 20, 2004 30.45 30.50 30.26 30.39 17,209 -0.16(-0.54%)
Apr 19, 2004 30.39 30.55 30.26 30.55 23,553 +0.42(+1.38%)
Apr 16, 2004 29.63 30.58 29.63 30.14 29,977 +0.57(+1.92%)
Apr 15, 2004 29.44 29.57 29.19 29.57 82,000 +0.13(+0.43%)
Apr 14, 2004 30.25 30.26 29.00 29.44 51,706 -0.81(-2.67%)
Apr 13, 2004 30.83 30.89 29.83 30.25 42,110 -0.52(-1.68%)
Apr 12, 2004 31.37 31.37 30.77 30.77 30,690 -0.54(-1.73%)
Apr 08, 2004 31.50 31.50 31.27 31.31 32,435 -0.09(-0.28%)
Apr 07, 2004 31.51 31.51 31.27 31.40 57,813 -0.09(-0.28%)
Apr 06, 2004 31.52 31.52 31.41 31.49 19,191 -0.03(-0.08%)
Apr 05, 2004 31.33 31.51 31.21 31.51 20,064 +0.30(+0.97%)
Apr 02, 2004 31.52 31.56 31.21 31.21 25,694 -0.32(-1.00%)
Apr 01, 2004 31.59 31.59 31.46 31.52 20,698 -0.06(-0.20%)
Mar 31, 2004 31.57 31.59 31.46 31.59 74,070 +0.08(+0.24%)
Mar 30, 2004 31.50 31.52 31.36 31.51 19,112 +0.01(+0.04%)
Mar 29, 2004 31.45 31.50 31.27 31.50 44,410 +0.04(+0.12%)
Mar 26, 2004 31.55 31.55 31.41 31.46 43,300 -0.01(-0.04%)
Mar 25, 2004 31.70 31.71 31.40 31.47 39,335 -0.20(-0.64%)
Mar 24, 2004 32.02 32.02 31.65 31.68 29,263 -0.34(-1.06%)
Mar 23, 2004 32.28 32.28 31.98 32.02 31,880 -0.26(-0.82%)
Mar 22, 2004 32.29 32.37 32.15 32.28 26,567 -0.08(-0.23%)
Mar 19, 2004 32.28 32.36 32.20 32.36 64,474 +0.18(+0.55%)
Mar 18, 2004 32.22 32.28 32.09 32.18 55,354 +0.03(+0.08%)
Mar 17, 2004 32.23 32.28 32.10 32.15 41,317 -0.08(-0.23%)
Mar 16, 2004 32.28 32.28 32.03 32.23 30,056 -0.05(-0.16%)
Mar 15, 2004 32.22 32.33 32.15 32.28 20,936 +0.06(+0.20%)
Mar 12, 2004 32.15 32.27 32.09 32.22 15,702 +0.25(+0.79%)
Mar 11, 2004 32.09 32.33 31.95 31.97 39,969 -0.19(-0.59%)
Mar 10, 2004 32.28 32.46 32.15 32.15 27,677 -0.06(-0.20%)
Mar 09, 2004 32.53 32.53 32.22 32.22 15,226 -0.25(-0.78%)
Mar 08, 2004 32.47 32.66 32.37 32.47 16,653 +0.13(+0.39%)
Mar 05, 2004 31.78 32.53 31.71 32.34 41,634 +0.63(+1.99%)
Mar 04, 2004 32.53 32.53 31.71 31.71 52,341 -0.84(-2.59%)
Mar 03, 2004 32.66 32.78 32.29 32.56 30,373 -0.08(-0.23%)
Mar 02, 2004 32.78 32.84 32.60 32.63 72,087 -0.15(-0.46%)
Mar 01, 2004 32.85 32.91 32.66 32.78 69,153 +0.01(+0.04%)
Feb 27, 2004 32.41 32.91 32.39 32.77 57,178 +0.44(+1.37%)
Feb 26, 2004 31.59 32.41 31.59 32.33 52,896 +0.81(+2.56%)
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.