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

Tortoise Energy Infrastructure Corporation (NY: TYG )

31.67 -0.22 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2020 6.929 7.940 6.840 7.613 545,824 +0.86(+12.78%)
Mar 30, 2020 7.256 7.256 6.423 6.750 221,201 -0.36(-5.02%)
Mar 27, 2020 8.148 8.237 7.092 7.107 220,465 -1.28(-15.25%)
Mar 26, 2020 8.237 9.813 7.999 8.386 432,684 -0.18(-2.08%)
Mar 25, 2020 7.940 9.238 7.226 8.564 333,382 +0.62(+7.87%)
Mar 24, 2020 8.088 8.921 7.464 7.940 379,429 +0.51(+6.80%)
Mar 23, 2020 7.642 7.940 6.066 7.434 528,033 -0.36(-4.58%)
Mar 20, 2020 8.653 11.66 6.869 7.791 760,195 -0.42(-5.07%)
Mar 19, 2020 5.026 10.02 4.847 8.207 972,495 +4.22(+105.97%)
Mar 18, 2020 8.237 8.267 3.420 3.985 827,538 -5.80(-59.27%)
Mar 17, 2020 12.22 12.52 9.665 9.784 757,507 -2.44(-19.95%)
Mar 16, 2020 13.68 14.87 12.16 12.22 577,871 -4.16(-25.41%)
Mar 13, 2020 16.89 17.28 15.34 16.39 421,258 +1.07(+6.99%)
Mar 12, 2020 18.50 18.50 15.20 15.31 610,503 -5.68(-27.05%)
Mar 11, 2020 23.17 23.19 20.87 20.99 628,562 -2.91(-12.19%)
Mar 10, 2020 25.45 25.70 19.46 23.91 684,006 +0.12(+0.50%)
Mar 09, 2020 28.19 28.19 23.22 23.79 476,949 -10.65(-30.92%)
Mar 06, 2020 35.48 35.57 33.63 34.44 416,718 -2.59(-6.99%)
Mar 05, 2020 37.74 38.00 36.51 37.02 191,544 -1.52(-3.94%)
Mar 04, 2020 38.72 39.16 38.00 38.54 187,123 +0.62(+1.65%)
Mar 03, 2020 39.49 40.58 37.32 37.91 220,796 -1.19(-3.04%)
Mar 02, 2020 37.94 40.06 37.56 39.10 295,499 +1.49(+3.95%)
Feb 28, 2020 37.17 37.91 35.74 37.62 509,767 -1.04(-2.69%)
Feb 27, 2020 39.88 39.94 37.53 38.66 338,916 -2.50(-6.07%)
Feb 26, 2020 42.70 42.91 40.95 41.16 349,008 -1.46(-3.42%)
Feb 25, 2020 44.69 44.90 42.43 42.61 258,495 -1.96(-4.40%)
Feb 24, 2020 45.14 45.47 44.22 44.58 284,538 -1.96(-4.22%)
Feb 21, 2020 47.10 47.41 46.45 46.54 169,249 -1.07(-2.25%)
Feb 20, 2020 48.06 48.71 47.58 47.61 272,594 -0.64(-1.33%)
Feb 19, 2020 48.68 48.91 48.25 48.25 293,305 -0.26(-0.54%)
Feb 18, 2020 48.74 48.95 48.42 48.51 148,164 -0.32(-0.65%)
Feb 14, 2020 49.09 49.25 48.57 48.83 192,178 -0.29(-0.59%)
Feb 13, 2020 48.39 49.15 48.39 49.12 327,675 +0.35(+0.71%)
Feb 12, 2020 46.30 48.83 46.04 48.77 747,481 -0.55(-1.12%)
Feb 11, 2020 49.53 49.64 49.06 49.32 105,195 +0.23(+0.47%)
Feb 10, 2020 49.85 49.88 48.95 49.09 120,824 -0.99(-1.97%)
Feb 07, 2020 50.08 50.28 49.85 50.08 87,976 -0.29(-0.58%)
Feb 06, 2020 51.59 51.59 50.37 50.37 88,428 -1.07(-2.09%)
Feb 05, 2020 51.18 51.92 51.09 51.44 115,608 +0.87(+1.72%)
Feb 04, 2020 50.08 51.33 50.08 50.57 176,282 +1.10(+2.23%)
Feb 03, 2020 49.73 50.02 49.41 49.47 85,461 -0.26(-0.53%)
Jan 31, 2020 50.08 50.43 49.47 49.73 186,012 -0.73(-1.44%)
Jan 30, 2020 50.37 50.60 49.96 50.45 81,189 -0.49(-0.97%)
Jan 29, 2020 51.44 51.76 50.95 50.95 48,971 -0.12(-0.23%)
Jan 28, 2020 51.24 51.67 51.02 51.06 132,328 +0.12(+0.23%)
Jan 27, 2020 51.27 51.33 50.83 50.95 94,000 -1.25(-2.39%)
Jan 24, 2020 53.18 53.33 52.05 52.20 86,736 -1.07(-2.02%)
Jan 23, 2020 53.01 53.46 52.25 53.27 89,431 -0.06(-0.11%)
Jan 22, 2020 54.72 54.72 53.24 53.33 134,534 -1.39(-2.55%)
Jan 21, 2020 56.00 56.12 54.58 54.72 103,428 -1.48(-2.63%)
Jan 17, 2020 56.75 56.77 56.12 56.20 60,764 -0.35(-0.62%)
Jan 16, 2020 56.64 56.84 56.35 56.55 85,005 +0.12(+0.21%)
Jan 15, 2020 56.44 56.64 56.13 56.44 84,144 +0.09(+0.15%)
Jan 14, 2020 55.83 56.35 55.62 56.35 143,942 +0.75(+1.36%)
Jan 13, 2020 55.19 55.74 54.93 55.59 140,968 +0.55(+1.00%)
Jan 10, 2020 55.24 55.27 54.71 55.04 128,865 -0.06(-0.11%)
Jan 09, 2020 55.01 55.53 54.61 55.10 188,103 -0.17(-0.32%)
Jan 08, 2020 55.48 55.94 54.61 55.27 236,859 -0.12(-0.21%)
Jan 07, 2020 55.30 55.48 54.64 55.39 175,870 +0.41(+0.74%)
Jan 06, 2020 54.37 55.30 54.29 54.98 264,454 +1.10(+2.05%)
Jan 03, 2020 53.79 54.05 52.84 53.88 189,456 +0.75(+1.42%)
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.