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

Tortoise Energy Infrastructure Corporation (NY: TYG )

34.35 +0.20 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 13.65 13.99 13.51 13.91 161,361 +0.16(+1.19%)
May 28, 2020 14.07 14.07 13.63 13.74 268,869 -0.28(-1.96%)
May 27, 2020 14.30 14.33 13.83 14.02 511,338 +0.00(+0.00%)
May 26, 2020 13.98 14.39 13.88 14.02 223,628 +0.44(+3.23%)
May 22, 2020 13.70 13.70 13.25 13.58 118,466 -0.12(-0.87%)
May 21, 2020 13.96 13.96 13.59 13.70 94,038 -0.06(-0.43%)
May 20, 2020 13.50 14.22 13.50 13.76 253,229 +0.51(+3.82%)
May 19, 2020 12.94 13.30 12.75 13.25 206,701 +0.31(+2.41%)
May 18, 2020 12.23 13.06 12.23 12.94 392,761 +1.09(+9.16%)
May 15, 2020 11.41 11.88 11.35 11.85 202,777 +0.33(+2.84%)
May 14, 2020 10.93 11.67 10.86 11.53 327,189 +0.08(+0.71%)
May 13, 2020 11.90 11.93 11.19 11.45 238,562 -0.49(-4.11%)
May 12, 2020 12.25 12.42 11.91 11.94 233,877 -0.18(-1.47%)
May 11, 2020 12.46 12.46 11.96 12.11 546,126 -0.58(-4.57%)
May 08, 2020 12.63 12.74 12.29 12.69 654,053 -0.21(-1.61%)
May 07, 2020 13.36 13.71 12.83 12.90 131,287 -0.07(-0.52%)
May 06, 2020 13.80 13.83 12.75 12.97 231,547 -0.68(-5.01%)
May 05, 2020 13.90 14.26 13.56 13.65 204,236 +0.27(+2.00%)
May 04, 2020 12.46 13.45 12.38 13.39 259,284 +0.51(+3.93%)
May 01, 2020 13.80 13.80 12.64 12.88 270,281 -0.95(-6.88%)
Apr 30, 2020 14.84 15.59 13.62 13.83 327,624 -0.62(-4.32%)
Apr 29, 2020 13.15 14.75 12.97 14.46 384,678 +2.11(+17.11%)
Apr 28, 2020 11.99 12.79 11.81 12.34 326,517 +0.92(+8.07%)
Apr 27, 2020 11.01 11.69 10.59 11.42 332,626 +0.68(+6.37%)
Apr 24, 2020 10.74 11.18 10.29 10.74 308,402 +0.06(+0.56%)
Apr 23, 2020 9.995 10.80 9.995 10.68 364,191 +0.83(+8.46%)
Apr 22, 2020 9.965 10.05 9.668 9.846 223,386 +0.18(+1.85%)
Apr 21, 2020 9.073 9.697 8.984 9.668 333,299 +0.21(+2.20%)
Apr 20, 2020 9.281 10.20 9.013 9.459 339,683 -0.48(-4.79%)
Apr 17, 2020 9.370 9.965 9.341 9.935 310,251 +0.68(+7.40%)
Apr 16, 2020 9.638 9.712 9.251 9.251 158,207 -0.51(-5.18%)
Apr 15, 2020 9.697 9.906 9.323 9.757 226,831 -0.30(-2.96%)
Apr 14, 2020 9.519 10.38 9.459 10.05 188,507 +0.68(+7.30%)
Apr 13, 2020 10.05 10.05 9.370 9.370 211,819 +0.00(+0.00%)
Apr 09, 2020 9.816 10.95 9.076 9.370 449,493 -0.03(-0.32%)
Apr 08, 2020 9.073 9.519 8.924 9.400 272,563 +0.59(+6.76%)
Apr 07, 2020 8.835 9.489 8.686 8.805 329,595 +0.30(+3.50%)
Apr 06, 2020 7.972 8.627 7.942 8.508 240,979 +0.33(+4.00%)
Apr 03, 2020 8.775 8.924 7.526 8.180 318,756 -0.12(-1.43%)
Apr 02, 2020 7.585 9.192 7.526 8.299 316,910 +1.07(+14.81%)
Apr 01, 2020 7.169 7.615 6.931 7.228 531,599 -0.39(-5.08%)
Mar 31, 2020 6.931 7.942 6.842 7.615 545,646 +0.86(+12.78%)
Mar 30, 2020 7.258 7.258 6.425 6.753 221,129 -0.36(-5.02%)
Mar 27, 2020 8.151 8.240 7.095 7.109 220,393 -1.28(-15.25%)
Mar 26, 2020 8.240 9.816 8.002 8.389 432,542 -0.18(-2.08%)
Mar 25, 2020 7.942 9.241 7.228 8.567 333,273 +0.62(+7.87%)
Mar 24, 2020 8.091 8.924 7.466 7.942 379,305 +0.51(+6.80%)
Mar 23, 2020 7.645 7.942 6.068 7.437 527,861 -0.36(-4.58%)
Mar 20, 2020 8.656 11.66 6.872 7.794 759,946 -0.42(-5.07%)
Mar 19, 2020 5.027 10.02 4.849 8.210 972,177 +4.22(+105.97%)
Mar 18, 2020 8.240 8.270 3.421 3.986 827,267 -5.80(-59.27%)
Mar 17, 2020 12.23 12.52 9.668 9.787 757,260 -2.44(-19.95%)
Mar 16, 2020 13.68 14.87 12.17 12.23 577,682 -4.16(-25.41%)
Mar 13, 2020 16.90 17.28 15.34 16.39 421,120 +1.07(+6.99%)
Mar 12, 2020 18.50 18.50 15.20 15.32 610,303 -5.68(-27.05%)
Mar 11, 2020 23.17 23.20 20.88 21.00 628,357 -2.92(-12.19%)
Mar 10, 2020 25.46 25.71 19.46 23.92 683,783 +0.12(+0.50%)
Mar 09, 2020 28.20 28.20 23.23 23.80 476,793 -10.65(-30.92%)
Mar 06, 2020 35.49 35.58 33.64 34.45 416,582 -2.59(-6.99%)
Mar 05, 2020 37.75 38.02 36.53 37.03 191,482 -1.52(-3.94%)
Mar 04, 2020 38.73 39.18 38.02 38.55 187,062 +0.62(+1.65%)
Mar 03, 2020 39.50 40.59 37.33 37.93 220,724 -1.19(-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.