Tortoise Energy Infrastructure Corporation (TYG)

49.76
+0.39 (0.79%)
NYSE · Last Trade: May 4th, 12:04 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Tortoise Energy Infrastructure Corporation (TYG)

DateOpenHighLowCloseVolumeAdjusted Close
5/01/202649.3949.8549.3249.76111,48749.76
4/30/202648.9849.3748.8149.37117,91049.37
4/29/202648.9348.9348.1648.6674,73648.66
4/28/202648.2048.7447.9048.3060,38548.30
4/27/202647.8448.4947.5347.7594,99047.75
4/24/202648.4048.5247.5247.52127,04947.52
4/23/202648.6048.9148.4048.7077,34448.70
4/22/202648.8649.0848.5148.95170,38848.48
4/21/202648.4148.8548.1548.75132,37448.28
4/20/202647.7948.3347.3748.1196,04547.64
4/17/202647.7747.9847.0647.22130,87746.76
4/16/202647.5648.1947.5547.8782,16747.41
4/15/202647.7848.3847.5547.5676,57947.10
4/14/202648.3848.4847.5648.1071,57147.63
4/13/202648.9048.9048.0648.4169,69447.94
4/10/202647.9348.7347.7248.3543,05147.88
4/09/202647.4048.6747.4048.2561,05347.78
4/08/202647.3547.9547.0147.4068,57646.94
4/07/202647.6248.8647.2847.6790,50447.21
4/06/202646.9747.6646.6747.6497,67247.18
4/02/202646.5047.3045.9146.53126,11846.08
4/01/202649.8049.8045.7046.10347,73645.65
3/31/202650.3951.0049.2149.85114,42149.37
3/30/202650.0550.4549.1049.9785,80649.49
3/27/202650.1950.4949.6549.9288,95049.44
3/26/202650.1150.5949.7550.0082,56949.51
3/25/202650.0450.7649.9050.4090,14049.91
3/24/202648.3050.2448.3050.0668,30749.57
3/23/202648.7549.7548.4948.88110,60047.94
3/20/202651.0151.0148.7048.7597,86847.81
3/19/202650.0551.1850.0550.5087,93949.52
3/18/202651.0051.1050.4150.5860,21549.60
3/17/202650.8051.0149.8051.00101,92050.01
3/16/202649.2349.8949.1149.7988,57948.83
3/13/202648.8049.4948.8048.9145,23447.96
3/12/202649.3849.7148.7648.9467,31647.99
3/11/202647.5949.6947.5949.29160,37748.34
3/10/202647.0348.2147.0347.6870,57646.76
3/09/202648.5048.8446.7547.49136,47046.57
3/06/202649.0749.5048.6548.7877,24047.84
3/05/202649.8250.0548.6749.22114,72248.27
3/04/202650.4150.4149.4849.9261,96748.96
3/03/202650.7050.7049.0750.05110,18349.08
3/02/202650.0050.9349.9450.70101,33049.72
2/27/202649.9549.9549.1249.82112,42248.86
2/26/202649.7149.7549.1049.2893,74548.33
2/25/202648.9949.8648.3649.85103,76448.89
2/24/202648.4148.6547.8248.6476,19147.70
2/23/202648.5548.6047.8248.5586,24747.61
2/20/202648.5848.8448.3148.6075,52647.66
2/19/202648.8049.4648.4549.13100,55347.71
2/18/202648.8549.0148.6048.80121,00547.39
2/17/202647.7548.5447.1248.21113,45346.82
2/13/202646.8847.5546.8847.35112,67445.99
2/12/202646.7947.1646.4046.78105,58945.43
2/11/202646.7246.8546.5246.6586,05845.31
2/10/202646.0246.7546.0246.46123,43045.12
2/09/202645.3646.3145.3645.95100,52144.63
2/06/202644.1645.5944.1645.59151,64744.28
2/05/202644.4844.6344.1644.34113,81643.06
2/04/202644.1944.4543.5544.4497,26543.16