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 UNCHANGED
Streaming Delayed 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 (%)
May 31, 2005 1.925 1.925 1.912 1.914 460,320 -0.01(-0.46%)
May 27, 2005 1.925 1.925 1.912 1.923 538,767 +0.01(+0.28%)
May 26, 2005 1.919 1.926 1.909 1.917 643,856 -0.00(-0.11%)
May 25, 2005 1.942 1.942 1.904 1.919 1,167,823 -0.02(-1.01%)
May 24, 2005 1.910 1.946 1.896 1.939 880,677 +0.03(+1.59%)
May 23, 2005 1.911 1.923 1.894 1.909 886,598 +0.00(+0.21%)
May 20, 2005 1.905 1.905 1.882 1.905 848,114 +0.00(+0.00%)
May 19, 2005 1.927 1.927 1.895 1.905 1,558,577 -0.05(-2.52%)
May 18, 2005 1.949 1.966 1.948 1.954 1,491,971 +0.00(+0.21%)
May 17, 2005 1.955 1.957 1.946 1.950 997,607 +0.00(+0.10%)
May 16, 2005 1.951 1.959 1.946 1.948 743,025 +0.00(+0.10%)
May 13, 2005 1.956 1.966 1.939 1.946 671,979 -0.00(-0.03%)
May 12, 2005 1.973 1.981 1.946 1.946 666,058 -0.02(-1.17%)
May 11, 2005 1.957 1.986 1.946 1.969 851,075 +0.02(+1.04%)
May 10, 2005 1.959 1.963 1.946 1.949 491,403 -0.01(-0.35%)
May 09, 2005 1.972 1.973 1.942 1.956 737,105 -0.01(-0.48%)
May 06, 2005 1.973 1.975 1.946 1.965 732,664 +0.00(+0.00%)
May 05, 2005 1.933 1.965 1.920 1.965 726,744 +0.03(+1.61%)
May 04, 2005 1.948 1.952 1.919 1.934 1,124,899 -0.01(-0.38%)
May 03, 2005 1.949 1.957 1.932 1.942 664,578 +0.01(+0.31%)
May 02, 2005 1.993 1.993 1.905 1.936 1,247,750 -0.04(-2.05%)
Apr 29, 2005 1.982 2.003 1.958 1.976 729,704 +0.01(+0.27%)
Apr 28, 2005 1.980 1.986 1.970 1.971 358,191 -0.01(-0.44%)
Apr 27, 2005 2.021 2.023 1.973 1.980 836,273 -0.02(-0.88%)
Apr 26, 2005 2.027 2.027 1.996 1.997 535,807 -0.03(-1.47%)
Apr 25, 2005 2.023 2.044 2.017 2.027 754,866 +0.00(+0.17%)
Apr 22, 2005 2.020 2.024 2.008 2.023 361,151 +0.00(+0.17%)
Apr 21, 2005 1.991 2.025 1.991 2.020 448,479 +0.03(+1.46%)
Apr 20, 2005 2.013 2.019 1.990 1.991 608,333 -0.02(-0.78%)
Apr 19, 2005 1.965 2.022 1.965 2.007 714,903 +0.06(+3.02%)
Apr 18, 2005 1.922 1.959 1.919 1.948 455,880 +0.03(+1.51%)
Apr 15, 2005 1.969 1.976 1.916 1.919 784,469 -0.04(-1.97%)
Apr 14, 2005 1.966 1.980 1.953 1.957 639,416 +0.00(+0.10%)
Apr 13, 2005 1.969 1.980 1.955 1.955 362,631 -0.01(-0.58%)
Apr 12, 2005 1.993 2.000 1.957 1.967 630,535 -0.02(-1.09%)
Apr 11, 2005 2.005 2.017 1.988 1.988 614,254 -0.01(-0.57%)
Apr 08, 2005 1.959 2.000 1.955 2.000 852,555 +0.03(+1.61%)
Apr 07, 2005 1.982 1.986 1.966 1.968 535,807 -0.01(-0.55%)
Apr 06, 2005 1.959 1.990 1.943 1.979 996,127 +0.03(+1.46%)
Apr 05, 2005 1.944 1.956 1.936 1.950 528,406 +0.01(+0.35%)
Apr 04, 2005 1.949 1.950 1.926 1.944 988,727 -0.00(-0.10%)
Apr 01, 2005 1.932 1.957 1.932 1.946 518,045 +0.02(+0.91%)
Mar 31, 2005 1.959 1.959 1.922 1.928 780,028 -0.02(-0.90%)
Mar 30, 2005 1.941 1.958 1.941 1.946 398,155 +0.00(+0.24%)
Mar 29, 2005 1.963 1.963 1.936 1.941 584,651 -0.02(-1.20%)
Mar 28, 2005 1.972 1.972 1.953 1.965 719,343 -0.00(-0.03%)
Mar 24, 2005 1.959 1.980 1.946 1.965 737,105 +0.00(+0.14%)
Mar 23, 2005 2.020 2.020 1.947 1.963 1,388,362 -0.05(-2.68%)
Mar 22, 2005 2.021 2.026 2.010 2.017 737,105 -0.01(-0.37%)
Mar 21, 2005 2.037 2.047 2.023 2.024 523,966 -0.02(-0.86%)
Mar 18, 2005 2.026 2.047 2.023 2.042 568,370 +0.02(+0.90%)
Mar 17, 2005 2.010 2.025 1.994 2.023 781,508 +0.02(+0.84%)
Mar 16, 2005 2.010 2.010 1.976 2.007 898,439 -0.00(-0.17%)
Mar 15, 2005 2.010 2.026 1.996 2.010 469,201 +0.01(+0.41%)
Mar 14, 2005 2.002 2.023 1.966 2.002 654,217 +0.00(+0.00%)
Mar 11, 2005 2.007 2.013 1.993 2.002 1,209,266 -0.01(-0.57%)
Mar 10, 2005 2.023 2.040 1.973 2.013 973,925 -0.01(-0.47%)
Mar 09, 2005 2.088 2.094 2.007 2.023 1,169,303 -0.07(-3.14%)
Mar 08, 2005 2.034 2.094 2.034 2.088 469,201 +0.05(+2.69%)
Mar 07, 2005 2.030 2.071 2.026 2.034 812,591 +0.00(+0.17%)
Mar 04, 2005 2.023 2.053 2.014 2.030 682,340 +0.00(+0.00%)
Mar 03, 2005 2.034 2.040 2.014 2.030 559,489 +0.00(+0.17%)
Mar 02, 2005 2.012 2.027 1.996 2.027 673,459 +0.01(+0.74%)
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.