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: 4:10 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 (%)
Oct 30, 2009 2.964 3.025 2.939 2.983 767,944 +0.00(+0.15%)
Oct 29, 2009 2.993 2.993 2.947 2.979 366,042 +0.04(+1.32%)
Oct 28, 2009 2.974 2.979 2.931 2.940 881,427 -0.03(-0.86%)
Oct 27, 2009 2.954 2.986 2.931 2.965 673,742 +0.01(+0.38%)
Oct 26, 2009 3.005 3.018 2.941 2.954 602,780 -0.01(-0.38%)
Oct 23, 2009 3.003 3.005 2.953 2.965 545,169 -0.03(-0.85%)
Oct 22, 2009 2.977 3.036 2.971 2.991 629,175 +0.02(+0.56%)
Oct 21, 2009 2.974 3.042 2.966 2.974 504,820 -0.01(-0.26%)
Oct 20, 2009 2.963 2.988 2.937 2.982 532,747 +0.00(+0.04%)
Oct 19, 2009 2.949 2.981 2.938 2.981 800,892 +0.06(+2.01%)
Oct 16, 2009 2.901 2.948 2.898 2.922 409,221 -0.01(-0.27%)
Oct 15, 2009 2.932 2.949 2.904 2.930 420,408 -0.00(-0.04%)
Oct 14, 2009 2.963 2.963 2.931 2.931 780,095 -0.01(-0.43%)
Oct 13, 2009 2.971 2.989 2.935 2.943 677,276 -0.02(-0.51%)
Oct 12, 2009 2.972 2.983 2.910 2.959 309,079 +0.04(+1.52%)
Oct 09, 2009 2.913 2.937 2.883 2.914 591,494 -0.02(-0.83%)
Oct 08, 2009 2.929 2.984 2.899 2.939 766,276 +0.04(+1.53%)
Oct 07, 2009 2.895 2.902 2.854 2.894 648,655 +0.01(+0.50%)
Oct 06, 2009 2.875 2.949 2.866 2.880 915,808 +0.03(+1.01%)
Oct 05, 2009 2.740 2.884 2.740 2.851 445,504 +0.12(+4.56%)
Oct 02, 2009 2.740 2.781 2.648 2.727 2,409,951 -0.10(-3.42%)
Oct 01, 2009 2.971 2.971 2.815 2.823 614,256 -0.14(-4.86%)
Sep 30, 2009 2.951 2.973 2.881 2.967 590,367 +0.04(+1.52%)
Sep 29, 2009 2.918 2.934 2.886 2.923 556,635 +0.01(+0.19%)
Sep 28, 2009 2.923 2.926 2.873 2.918 410,294 +0.03(+0.96%)
Sep 25, 2009 2.780 2.915 2.780 2.890 644,653 +0.05(+1.68%)
Sep 24, 2009 2.823 2.920 2.823 2.842 577,765 -0.06(-1.91%)
Sep 23, 2009 2.994 2.995 2.898 2.898 648,718 -0.07(-2.36%)
Sep 22, 2009 2.992 3.027 2.920 2.967 556,698 -0.03(-1.00%)
Sep 21, 2009 2.933 3.023 2.933 2.997 491,758 +0.02(+0.82%)
Sep 18, 2009 3.011 3.014 2.914 2.973 701,958 -0.02(-0.74%)
Sep 17, 2009 2.999 3.028 2.954 2.995 871,133 +0.00(+0.00%)
Sep 16, 2009 3.106 3.156 2.980 2.995 1,182,186 +0.05(+1.81%)
Sep 15, 2009 2.873 2.985 2.873 2.942 483,158 +0.07(+2.51%)
Sep 14, 2009 2.832 2.884 2.791 2.870 852,662 -0.02(-0.61%)
Sep 11, 2009 2.861 2.980 2.851 2.888 597,029 -0.06(-2.03%)
Sep 10, 2009 2.778 2.952 2.703 2.947 429,549 +0.08(+2.63%)
Sep 09, 2009 2.833 2.884 2.801 2.872 535,334 +0.08(+2.98%)
Sep 08, 2009 2.790 2.835 2.760 2.789 592,648 +0.01(+0.40%)
Sep 04, 2009 2.746 2.800 2.691 2.778 280,747 +0.07(+2.62%)
Sep 03, 2009 2.665 2.738 2.660 2.707 544,051 +0.03(+0.95%)
Sep 02, 2009 2.710 2.854 2.568 2.681 1,100,533 -0.01(-0.41%)
Sep 01, 2009 2.895 2.947 2.682 2.692 1,208,202 -0.17(-6.00%)
Aug 31, 2009 2.847 2.930 2.798 2.864 640,722 -0.07(-2.38%)
Aug 28, 2009 2.763 2.965 2.721 2.934 491,722 +0.01(+0.38%)
Aug 27, 2009 2.929 2.934 2.885 2.923 359,200 +0.01(+0.20%)
Aug 26, 2009 2.951 2.990 2.874 2.917 501,773 -0.03(-1.13%)
Aug 25, 2009 2.969 2.969 2.932 2.951 364,608 -0.02(-0.52%)
Aug 24, 2009 2.941 2.967 2.857 2.966 762,959 +0.02(+0.53%)
Aug 21, 2009 2.940 2.962 2.885 2.951 643,931 +0.01(+0.42%)
Aug 20, 2009 2.874 2.951 2.874 2.939 322,673 +0.07(+2.28%)
Aug 19, 2009 2.871 2.913 2.835 2.873 773,551 -0.01(-0.38%)
Aug 18, 2009 2.940 2.969 2.833 2.884 985,905 +0.12(+4.29%)
Aug 17, 2009 2.746 2.781 2.695 2.766 613,484 -0.01(-0.40%)
Aug 14, 2009 2.766 2.802 2.718 2.777 693,493 +0.02(+0.89%)
Aug 13, 2009 2.857 2.857 2.726 2.752 619,234 -0.05(-1.78%)
Aug 12, 2009 2.792 2.812 2.742 2.802 526,823 +0.01(+0.37%)
Aug 11, 2009 2.846 2.858 2.731 2.792 788,921 -0.06(-1.97%)
Aug 10, 2009 2.823 2.848 2.807 2.848 622,358 +0.03(+1.09%)
Aug 07, 2009 2.711 2.833 2.711 2.818 592,110 +0.11(+3.99%)
Aug 06, 2009 2.703 2.742 2.667 2.709 410,442 +0.02(+0.72%)
Aug 05, 2009 2.734 2.746 2.645 2.690 650,060 -0.04(-1.39%)
Aug 04, 2009 2.695 2.733 2.629 2.728 1,319,614 +0.02(+0.87%)
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.