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, 2012 8.316 8.342 8.209 8.280 227,281 -0.01(-0.16%)
May 30, 2012 8.269 8.338 8.267 8.294 224,949 -0.04(-0.48%)
May 29, 2012 8.409 8.409 8.209 8.334 999,289 -0.14(-1.62%)
May 25, 2012 8.478 8.553 8.449 8.471 319,292 -0.11(-1.32%)
May 24, 2012 8.635 8.679 8.524 8.584 393,563 -0.06(-0.64%)
May 23, 2012 8.529 8.650 8.529 8.639 242,428 +0.02(+0.28%)
May 22, 2012 8.681 8.775 8.611 8.615 377,013 -0.11(-1.27%)
May 21, 2012 8.642 8.843 8.573 8.726 536,053 +0.45(+5.38%)
May 18, 2012 7.942 8.312 7.770 8.280 1,150,088 +0.32(+4.07%)
May 17, 2012 8.136 8.157 7.919 7.956 407,346 -0.16(-1.96%)
May 16, 2012 8.349 8.374 8.115 8.115 440,775 -0.19(-2.27%)
May 15, 2012 8.531 8.607 8.299 8.303 853,440 -0.27(-3.19%)
May 14, 2012 8.581 8.711 8.539 8.577 307,384 -0.06(-0.68%)
May 11, 2012 8.581 8.669 8.581 8.636 244,979 +0.07(+0.81%)
May 10, 2012 8.510 8.575 8.508 8.567 238,116 +0.10(+1.14%)
May 09, 2012 8.418 8.542 8.395 8.471 237,939 -0.11(-1.29%)
May 08, 2012 8.556 8.613 8.504 8.581 207,231 -0.07(-0.85%)
May 07, 2012 8.425 8.665 8.364 8.655 459,905 +0.18(+2.17%)
May 04, 2012 8.362 8.512 8.324 8.471 319,665 +0.06(+0.75%)
May 03, 2012 8.525 8.550 8.408 8.408 436,863 -0.12(-1.45%)
May 02, 2012 8.529 8.583 8.523 8.531 265,328 -0.07(-0.83%)
May 01, 2012 8.636 8.696 8.600 8.602 304,453 -0.07(-0.82%)
Apr 30, 2012 8.676 8.734 8.665 8.673 470,101 -0.03(-0.38%)
Apr 27, 2012 8.707 8.761 8.701 8.707 376,949 -0.06(-0.69%)
Apr 26, 2012 8.901 8.901 8.765 8.768 321,368 -0.13(-1.48%)
Apr 25, 2012 8.947 8.947 8.851 8.899 350,861 +0.01(+0.12%)
Apr 24, 2012 8.749 8.897 8.734 8.889 293,180 +0.17(+1.94%)
Apr 23, 2012 8.538 8.753 8.533 8.719 477,638 +0.12(+1.44%)
Apr 20, 2012 8.515 8.598 8.515 8.596 68,359 +0.08(+0.88%)
Apr 19, 2012 8.487 8.550 8.480 8.521 473,305 +0.00(+0.00%)
Apr 18, 2012 8.462 8.540 8.462 8.521 600,135 +0.00(+0.02%)
Apr 17, 2012 8.510 8.572 8.500 8.519 305,533 +0.01(+0.07%)
Apr 16, 2012 8.571 8.571 8.500 8.512 247,657 -0.00(-0.02%)
Apr 13, 2012 8.510 8.556 8.496 8.515 151,788 -0.02(-0.27%)
Apr 12, 2012 8.521 8.623 8.471 8.538 336,624 +0.01(+0.17%)
Apr 11, 2012 8.548 8.590 8.521 8.523 209,173 +0.00(+0.00%)
Apr 10, 2012 8.542 8.590 8.469 8.523 535,496 -0.02(-0.20%)
Apr 09, 2012 8.517 8.602 8.517 8.540 292,544 -0.16(-1.80%)
Apr 05, 2012 8.627 8.696 8.623 8.696 247,738 +0.04(+0.48%)
Apr 04, 2012 8.669 8.682 8.615 8.655 212,310 -0.08(-0.93%)
Apr 03, 2012 8.711 8.759 8.683 8.736 232,583 -0.01(-0.14%)
Apr 02, 2012 8.588 8.780 8.588 8.749 329,240 +0.13(+1.50%)
Mar 30, 2012 8.604 8.632 8.567 8.619 135,418 +0.00(+0.05%)
Mar 29, 2012 8.627 8.640 8.544 8.615 426,854 -0.06(-0.70%)
Mar 28, 2012 8.630 8.686 8.531 8.676 632,870 +0.04(+0.46%)
Mar 27, 2012 8.611 8.665 8.435 8.636 643,181 -0.01(-0.07%)
Mar 26, 2012 8.621 8.682 8.563 8.642 436,265 +0.04(+0.41%)
Mar 23, 2012 8.724 8.749 8.604 8.607 307,097 -0.12(-1.34%)
Mar 22, 2012 8.717 8.736 8.634 8.724 356,916 -0.00(-0.02%)
Mar 21, 2012 8.738 8.755 8.673 8.726 367,102 +0.04(+0.46%)
Mar 20, 2012 8.669 8.686 8.617 8.686 252,047 +0.02(+0.19%)
Mar 19, 2012 8.625 8.816 8.617 8.669 425,271 +0.06(+0.73%)
Mar 16, 2012 8.531 8.621 8.471 8.607 208,728 +0.09(+1.06%)
Mar 15, 2012 8.498 8.529 8.418 8.517 287,427 +0.04(+0.52%)
Mar 14, 2012 8.531 8.565 8.377 8.473 443,525 -0.10(-1.17%)
Mar 13, 2012 8.542 8.598 8.425 8.573 410,407 +0.08(+0.94%)
Mar 12, 2012 8.358 8.506 8.293 8.494 288,656 +0.06(+0.72%)
Mar 09, 2012 8.343 8.466 8.299 8.433 396,906 +0.12(+1.38%)
Mar 08, 2012 8.295 8.374 8.270 8.318 229,359 +0.04(+0.43%)
Mar 07, 2012 8.184 8.282 8.159 8.282 340,493 +0.09(+1.10%)
Mar 06, 2012 8.425 8.439 8.186 8.193 414,027 -0.26(-3.08%)
Mar 05, 2012 8.579 8.600 8.433 8.453 275,452 -0.17(-1.97%)
Mar 02, 2012 8.671 8.755 8.619 8.623 303,362 -0.08(-0.91%)
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.