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

Tortoise Energy Infrastructure Corporation (NY: TYG )

39.13 +1.35 (+3.57%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 28, 2010 4.527 4.573 4.490 4.527 746,298 +0.01(+0.27%)
May 27, 2010 4.615 4.615 4.425 4.515 729,563 +0.10(+2.25%)
May 26, 2010 4.477 4.506 4.337 4.415 972,849 +0.05(+1.07%)
May 25, 2010 4.311 4.392 4.253 4.369 602,914 -0.08(-1.74%)
May 24, 2010 4.438 4.493 4.355 4.446 573,593 +0.03(+0.78%)
May 21, 2010 4.307 4.431 4.192 4.411 878,126 +0.13(+2.93%)
May 20, 2010 4.305 4.351 4.267 4.286 841,232 -0.26(-5.73%)
May 19, 2010 4.651 4.651 4.429 4.546 693,009 +0.14(+3.09%)
May 18, 2010 4.387 4.485 4.376 4.410 770,080 +0.03(+0.77%)
May 17, 2010 4.455 4.485 4.358 4.376 684,604 -0.08(-1.82%)
May 14, 2010 4.458 4.502 4.411 4.458 491,820 -0.02(-0.46%)
May 13, 2010 4.509 4.593 4.446 4.478 1,000,306 -0.01(-0.12%)
May 12, 2010 4.335 4.500 4.335 4.484 621,089 +0.14(+3.18%)
May 11, 2010 4.246 4.345 4.241 4.345 978,212 +0.19(+4.57%)
May 10, 2010 4.295 4.295 4.134 4.156 1,127,762 +0.11(+2.69%)
May 07, 2010 3.989 4.105 3.906 4.047 1,024,327 +0.16(+4.11%)
May 06, 2010 3.874 4.112 3.573 3.887 68,719 -0.22(-5.32%)
May 05, 2010 4.137 4.172 4.105 4.105 1,265,417 -0.14(-3.37%)
May 04, 2010 4.494 4.552 4.239 4.249 1,463,691 -0.21(-4.80%)
May 03, 2010 4.453 4.553 4.436 4.463 864,757 -0.02(-0.40%)
Apr 30, 2010 4.419 4.493 4.382 4.481 775,269 +0.03(+0.70%)
Apr 29, 2010 4.454 4.454 4.397 4.450 799,794 +0.04(+0.99%)
Apr 28, 2010 4.423 4.455 4.366 4.406 883,118 -0.01(-0.23%)
Apr 27, 2010 4.447 4.487 4.393 4.416 860,846 -0.07(-1.58%)
Apr 26, 2010 4.491 4.560 4.441 4.487 844,964 -0.03(-0.69%)
Apr 23, 2010 4.498 4.578 4.471 4.518 692,386 -0.01(-0.31%)
Apr 22, 2010 4.512 4.573 4.411 4.533 961,563 -0.03(-0.65%)
Apr 21, 2010 4.597 4.602 4.494 4.562 746,888 +0.04(+0.97%)
Apr 20, 2010 4.437 4.520 4.437 4.518 525,754 +0.13(+2.97%)
Apr 19, 2010 4.445 4.494 4.358 4.388 679,044 -0.06(-1.45%)
Apr 16, 2010 4.476 4.520 4.341 4.453 1,014,214 -0.04(-0.92%)
Apr 15, 2010 4.465 4.600 4.465 4.494 1,313,932 +0.00(+0.03%)
Apr 14, 2010 4.449 4.513 4.424 4.493 1,230,492 +0.02(+0.46%)
Apr 13, 2010 4.445 4.552 4.433 4.472 1,474,339 -0.01(-0.12%)
Apr 12, 2010 4.347 4.487 4.339 4.477 1,270,179 +0.14(+3.18%)
Apr 09, 2010 4.258 4.345 4.252 4.339 697,172 +0.08(+1.91%)
Apr 08, 2010 4.249 4.258 4.219 4.258 653,388 +0.03(+0.79%)
Apr 07, 2010 4.234 4.247 4.188 4.224 418,981 -0.00(-0.03%)
Apr 06, 2010 4.216 4.258 4.179 4.225 721,240 +0.03(+0.62%)
Apr 05, 2010 4.193 4.258 4.171 4.199 811,193 +0.03(+0.81%)
Apr 01, 2010 4.088 4.166 4.166 4.166 510,320 +0.10(+2.51%)
Mar 31, 2010 4.074 4.134 4.056 4.064 585,746 -0.02(-0.47%)
Mar 30, 2010 4.125 4.137 4.069 4.083 752,951 +0.01(+0.16%)
Mar 29, 2010 4.136 4.159 4.071 4.077 553,268 -0.05(-1.10%)
Mar 26, 2010 4.121 4.165 4.059 4.122 690,961 -0.01(-0.25%)
Mar 25, 2010 4.260 4.260 4.105 4.132 891,613 -0.12(-2.82%)
Mar 24, 2010 4.140 4.260 4.140 4.252 1,803,956 +0.08(+1.89%)
Mar 23, 2010 4.104 4.196 4.073 4.174 1,777,968 +0.09(+2.21%)
Mar 22, 2010 4.048 4.114 4.039 4.083 1,513,360 -0.02(-0.44%)
Mar 19, 2010 4.090 4.127 4.057 4.101 804,494 -0.00(-0.09%)
Mar 18, 2010 4.099 4.117 4.055 4.105 922,975 +0.03(+0.82%)
Mar 17, 2010 4.023 4.100 4.007 4.072 956,189 +0.05(+1.35%)
Mar 16, 2010 4.054 4.054 4.003 4.017 581,912 -0.01(-0.32%)
Mar 15, 2010 4.041 4.048 4.029 4.030 857,114 -0.03(-0.64%)
Mar 12, 2010 3.989 4.066 3.989 4.056 1,088,408 +0.04(+1.00%)
Mar 11, 2010 3.990 4.016 3.958 4.016 841,293 +0.03(+0.78%)
Mar 10, 2010 3.977 3.988 3.964 3.985 557,202 +0.01(+0.19%)
Mar 09, 2010 3.977 3.977 3.941 3.977 738,354 -0.01(-0.23%)
Mar 08, 2010 3.986 3.989 3.952 3.986 652,025 +0.01(+0.13%)
Mar 05, 2010 3.953 3.986 3.941 3.981 704,962 +0.02(+0.42%)
Mar 04, 2010 3.967 3.971 3.940 3.964 578,373 +0.02(+0.43%)
Mar 03, 2010 3.958 3.964 3.936 3.948 751,123 +0.01(+0.13%)
Mar 02, 2010 3.939 3.955 3.899 3.942 1,177,369 +0.00(+0.10%)
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.