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

Tortoise Energy Infrastructure Corporation (NY: TYG )

39.84 +0.37 (+0.94%)
Official Closing Price Updated: 7:00 PM EDT, Sep 25, 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 1.913 1.915 460,169 -0.01(-0.46%)
May 27, 2005 1.925 1.925 1.913 1.923 538,591 +0.01(+0.28%)
May 26, 2005 1.919 1.926 1.909 1.918 643,646 -0.00(-0.11%)
May 25, 2005 1.943 1.943 1.905 1.920 1,167,440 -0.02(-1.01%)
May 24, 2005 1.911 1.946 1.896 1.940 880,389 +0.03(+1.59%)
May 23, 2005 1.912 1.923 1.894 1.909 886,308 +0.00(+0.21%)
May 20, 2005 1.905 1.906 1.882 1.905 847,837 +0.00(+0.00%)
May 19, 2005 1.927 1.927 1.896 1.905 1,558,067 -0.05(-2.52%)
May 18, 2005 1.950 1.967 1.949 1.955 1,491,483 +0.00(+0.21%)
May 17, 2005 1.955 1.957 1.947 1.950 997,281 +0.00(+0.10%)
May 16, 2005 1.952 1.959 1.946 1.948 742,782 +0.00(+0.10%)
May 13, 2005 1.957 1.967 1.940 1.946 671,759 -0.00(-0.03%)
May 12, 2005 1.973 1.982 1.946 1.947 665,840 -0.02(-1.17%)
May 11, 2005 1.958 1.987 1.946 1.970 850,796 +0.02(+1.04%)
May 10, 2005 1.959 1.963 1.946 1.950 491,242 -0.01(-0.35%)
May 09, 2005 1.973 1.973 1.943 1.957 736,863 -0.01(-0.48%)
May 06, 2005 1.973 1.975 1.946 1.966 732,424 +0.00(+0.00%)
May 05, 2005 1.934 1.966 1.921 1.966 726,506 +0.03(+1.61%)
May 04, 2005 1.949 1.952 1.919 1.935 1,124,531 -0.01(-0.38%)
May 03, 2005 1.950 1.958 1.933 1.942 664,361 +0.01(+0.31%)
May 02, 2005 1.994 1.994 1.906 1.936 1,247,341 -0.04(-2.05%)
Apr 29, 2005 1.983 2.004 1.959 1.977 729,465 +0.01(+0.27%)
Apr 28, 2005 1.981 1.987 1.971 1.971 358,074 -0.01(-0.44%)
Apr 27, 2005 2.022 2.024 1.973 1.980 836,000 -0.02(-0.88%)
Apr 26, 2005 2.028 2.028 1.997 1.998 535,631 -0.03(-1.47%)
Apr 25, 2005 2.024 2.044 2.017 2.028 754,619 +0.00(+0.17%)
Apr 22, 2005 2.021 2.025 2.009 2.024 361,033 +0.00(+0.17%)
Apr 21, 2005 1.992 2.025 1.992 2.021 448,332 +0.03(+1.46%)
Apr 20, 2005 2.014 2.020 1.990 1.992 608,134 -0.02(-0.78%)
Apr 19, 2005 1.966 2.023 1.966 2.007 714,669 +0.06(+3.02%)
Apr 18, 2005 1.923 1.960 1.919 1.948 455,731 +0.03(+1.51%)
Apr 15, 2005 1.970 1.977 1.917 1.919 784,212 -0.04(-1.97%)
Apr 14, 2005 1.967 1.980 1.953 1.958 639,207 +0.00(+0.10%)
Apr 13, 2005 1.970 1.980 1.956 1.956 362,513 -0.01(-0.58%)
Apr 12, 2005 1.994 2.000 1.958 1.967 630,329 -0.02(-1.09%)
Apr 11, 2005 2.006 2.017 1.989 1.989 614,053 -0.01(-0.57%)
Apr 08, 2005 1.960 2.000 1.955 2.000 852,276 +0.03(+1.61%)
Apr 07, 2005 1.983 1.987 1.967 1.969 535,631 -0.01(-0.55%)
Apr 06, 2005 1.960 1.990 1.944 1.980 995,801 +0.03(+1.46%)
Apr 05, 2005 1.944 1.957 1.937 1.951 528,233 +0.01(+0.35%)
Apr 04, 2005 1.950 1.951 1.927 1.944 988,403 -0.00(-0.10%)
Apr 01, 2005 1.933 1.957 1.933 1.946 517,876 +0.02(+0.91%)
Mar 31, 2005 1.960 1.960 1.923 1.929 779,773 -0.02(-0.90%)
Mar 30, 2005 1.942 1.959 1.942 1.946 398,024 +0.00(+0.24%)
Mar 29, 2005 1.964 1.964 1.936 1.942 584,460 -0.02(-1.20%)
Mar 28, 2005 1.973 1.973 1.953 1.965 719,108 -0.00(-0.03%)
Mar 24, 2005 1.960 1.980 1.946 1.966 736,863 +0.00(+0.14%)
Mar 23, 2005 2.021 2.021 1.948 1.963 1,387,908 -0.05(-2.68%)
Mar 22, 2005 2.021 2.027 2.011 2.017 736,863 -0.01(-0.37%)
Mar 21, 2005 2.038 2.048 2.024 2.025 523,794 -0.02(-0.86%)
Mar 18, 2005 2.027 2.048 2.023 2.042 568,184 +0.02(+0.90%)
Mar 17, 2005 2.011 2.025 1.994 2.024 781,253 +0.02(+0.84%)
Mar 16, 2005 2.011 2.011 1.977 2.007 898,145 -0.00(-0.17%)
Mar 15, 2005 2.011 2.027 1.997 2.011 469,047 +0.01(+0.40%)
Mar 14, 2005 2.003 2.024 1.967 2.003 654,003 +0.00(+0.00%)
Mar 11, 2005 2.007 2.013 1.994 2.003 1,208,870 -0.01(-0.57%)
Mar 10, 2005 2.023 2.041 1.973 2.014 973,607 -0.01(-0.47%)
Mar 09, 2005 2.089 2.095 2.007 2.023 1,168,920 -0.07(-3.14%)
Mar 08, 2005 2.034 2.095 2.034 2.089 469,047 +0.05(+2.69%)
Mar 07, 2005 2.031 2.071 2.027 2.034 812,325 +0.00(+0.17%)
Mar 04, 2005 2.024 2.054 2.015 2.031 682,116 +0.00(+0.00%)
Mar 03, 2005 2.034 2.040 2.015 2.031 559,306 +0.00(+0.17%)
Mar 02, 2005 2.013 2.028 1.997 2.028 673,239 +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.