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 -0.10 (-0.25%)
Official Closing 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 29, 2009 2.487 2.581 2.487 2.581 621,712 +0.05(+2.10%)
May 28, 2009 2.503 2.528 2.429 2.528 675,352 +0.04(+1.81%)
May 27, 2009 2.569 2.578 2.483 2.483 1,122,880 -0.07(-2.60%)
May 26, 2009 2.504 2.602 2.501 2.549 932,387 -0.08(-3.18%)
May 22, 2009 2.653 2.654 2.597 2.633 571,960 +0.03(+1.17%)
May 21, 2009 2.642 2.642 2.505 2.602 627,285 -0.05(-1.96%)
May 20, 2009 2.610 2.659 2.504 2.654 1,158,752 +0.29(+12.46%)
May 19, 2009 2.332 2.375 2.322 2.360 937,088 +0.04(+1.89%)
May 18, 2009 2.231 2.316 2.201 2.316 942,668 +0.11(+4.90%)
May 15, 2009 2.227 2.244 2.194 2.208 592,257 +0.00(+0.00%)
May 14, 2009 2.171 2.272 2.163 2.208 1,066,108 +0.03(+1.16%)
May 13, 2009 2.203 2.210 2.157 2.183 953,218 -0.03(-1.27%)
May 12, 2009 2.325 2.338 2.206 2.211 1,193,780 -0.05(-2.35%)
May 11, 2009 2.338 2.340 2.262 2.264 541,307 -0.08(-3.39%)
May 08, 2009 2.344 2.381 2.313 2.343 950,679 +0.03(+1.09%)
May 07, 2009 2.419 2.419 2.260 2.318 1,660,701 -0.08(-3.38%)
May 06, 2009 2.362 2.421 2.351 2.399 1,648,876 +0.07(+2.80%)
May 05, 2009 2.315 2.350 2.272 2.334 925,167 +0.02(+0.97%)
May 04, 2009 2.278 2.329 2.257 2.312 999,691 +0.08(+3.77%)
May 01, 2009 2.202 2.396 2.202 2.228 1,455,806 +0.04(+1.62%)
Apr 30, 2009 2.273 2.338 2.192 2.192 1,604,427 -0.08(-3.45%)
Apr 29, 2009 2.258 2.325 2.236 2.271 1,270,682 +0.04(+1.93%)
Apr 28, 2009 2.207 2.252 2.162 2.228 1,011,730 -0.00(-0.17%)
Apr 27, 2009 2.152 2.241 2.133 2.231 828,396 +0.09(+4.37%)
Apr 24, 2009 2.160 2.188 2.126 2.138 642,158 -0.01(-0.61%)
Apr 23, 2009 2.161 2.183 2.129 2.151 899,932 +0.03(+1.59%)
Apr 22, 2009 2.148 2.198 2.117 2.118 1,058,922 -0.04(-1.86%)
Apr 21, 2009 2.203 2.217 2.131 2.158 773,664 -0.03(-1.15%)
Apr 20, 2009 2.245 2.251 2.163 2.183 985,221 -0.09(-3.98%)
Apr 17, 2009 2.101 2.273 2.086 2.273 1,261,685 +0.18(+8.61%)
Apr 16, 2009 2.101 2.101 2.053 2.093 826,371 +0.02(+1.17%)
Apr 15, 2009 2.023 2.094 2.023 2.069 837,296 +0.06(+2.74%)
Apr 14, 2009 2.018 2.048 1.999 2.014 1,055,151 +0.01(+0.61%)
Apr 13, 2009 1.984 2.020 1.926 2.002 1,832,361 +0.03(+1.61%)
Apr 09, 2009 2.053 2.069 1.968 1.970 1,337,828 -0.05(-2.31%)
Apr 08, 2009 1.966 2.033 1.952 2.017 540,610 +0.10(+4.96%)
Apr 07, 2009 1.923 1.937 1.893 1.921 836,953 -0.02(-1.06%)
Apr 06, 2009 1.970 1.981 1.937 1.942 574,392 -0.03(-1.65%)
Apr 03, 2009 1.953 1.993 1.938 1.975 861,063 +0.01(+0.47%)
Apr 02, 2009 1.905 2.008 1.905 1.965 1,053,084 +0.08(+4.47%)
Apr 01, 2009 1.918 1.918 1.861 1.881 834,436 -0.06(-3.13%)
Mar 31, 2009 1.908 1.962 1.907 1.942 841,763 +0.06(+3.12%)
Mar 30, 2009 1.843 1.914 1.803 1.883 905,802 -0.12(-5.88%)
Mar 26, 2009 1.984 2.024 1.956 2.001 857,004 +0.06(+3.18%)
Mar 25, 2009 1.933 1.996 1.906 1.939 1,006,846 +0.01(+0.34%)
Mar 24, 2009 1.931 2.001 1.907 1.933 823,040 -0.01(-0.48%)
Mar 23, 2009 1.942 1.974 1.939 1.942 679,174 +0.07(+4.00%)
Mar 20, 2009 1.928 1.931 1.867 1.867 802,208 -0.04(-2.10%)
Mar 19, 2009 1.915 1.949 1.871 1.907 1,837,181 +0.00(+0.20%)
Mar 18, 2009 1.885 1.935 1.857 1.904 1,019,560 +0.04(+2.00%)
Mar 17, 2009 1.895 1.904 1.835 1.866 842,341 -0.05(-2.49%)
Mar 16, 2009 1.913 1.914 1.856 1.914 1,448,694 +0.04(+1.94%)
Mar 13, 2009 1.969 1.995 1.842 1.878 0 -0.06(-2.94%)
Mar 12, 2009 1.765 1.956 1.738 1.935 5,061,321 +0.15(+8.71%)
Mar 11, 2009 1.764 1.800 1.691 1.780 2,333,118 +0.05(+3.03%)
Mar 10, 2009 1.587 1.727 1.587 1.727 1,198,385 +0.15(+9.86%)
Mar 09, 2009 1.648 1.738 1.556 1.572 6,066,914 -0.13(-7.73%)
Mar 06, 2009 1.716 1.763 1.644 1.704 0 -0.08(-4.70%)
Mar 05, 2009 2.002 2.002 1.752 1.788 3,008,276 -0.23(-11.51%)
Mar 04, 2009 1.811 2.081 1.796 2.020 1,966,073 +0.35(+20.83%)
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.