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

Tortoise Energy Infrastructure Corporation (NY: TYG )

38.64 -0.13 (-0.34%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 31, 2006 2.177 2.209 2.177 2.207 405,423 +0.02(+0.99%)
Oct 30, 2006 2.205 2.205 2.178 2.186 523,794 -0.02(-1.01%)
Oct 27, 2006 2.200 2.210 2.189 2.208 377,309 +0.01(+0.58%)
Oct 26, 2006 2.170 2.201 2.170 2.195 565,224 +0.01(+0.68%)
Oct 25, 2006 2.187 2.196 2.179 2.180 403,943 -0.01(-0.31%)
Oct 24, 2006 2.181 2.187 2.168 2.187 374,350 +0.01(+0.37%)
Oct 23, 2006 2.181 2.186 2.167 2.179 463,129 -0.00(-0.19%)
Oct 20, 2006 2.184 2.193 2.180 2.183 461,649 -0.01(-0.31%)
Oct 19, 2006 2.190 2.193 2.182 2.190 584,460 +0.00(+0.03%)
Oct 18, 2006 2.174 2.196 2.170 2.189 588,899 +0.00(+0.07%)
Oct 17, 2006 2.188 2.194 2.164 2.188 639,207 +0.01(+0.46%)
Oct 16, 2006 2.171 2.192 2.168 2.178 649,564 +0.00(+0.00%)
Oct 13, 2006 2.207 2.221 2.164 2.178 813,805 -0.04(-1.77%)
Oct 12, 2006 2.220 2.234 2.192 2.217 1,157,083 +0.01(+0.24%)
Oct 11, 2006 2.225 2.225 2.193 2.211 733,904 +0.00(+0.15%)
Oct 10, 2006 2.176 2.208 2.154 2.208 838,959 +0.03(+1.49%)
Oct 09, 2006 2.156 2.186 2.156 2.176 790,131 +0.02(+0.75%)
Oct 06, 2006 2.163 2.163 2.131 2.159 514,916 +0.01(+0.28%)
Oct 05, 2006 2.108 2.157 2.103 2.153 636,247 +0.05(+2.31%)
Oct 04, 2006 2.108 2.128 2.075 2.105 739,823 -0.01(-0.48%)
Oct 03, 2006 2.146 2.153 2.104 2.115 624,410 -0.03(-1.60%)
Oct 02, 2006 2.149 2.152 2.136 2.149 375,830 +0.01(+0.63%)
Sep 29, 2006 2.121 2.144 2.120 2.136 405,423 +0.01(+0.70%)
Sep 28, 2006 2.107 2.131 2.096 2.121 690,994 +0.01(+0.67%)
Sep 27, 2006 2.117 2.125 2.103 2.107 747,221 -0.00(-0.16%)
Sep 26, 2006 2.122 2.122 2.095 2.110 642,166 -0.00(-0.19%)
Sep 25, 2006 2.106 2.119 2.096 2.114 1,013,557 +0.00(+0.06%)
Sep 22, 2006 2.112 2.120 2.103 2.113 411,341 +0.01(+0.29%)
Sep 21, 2006 2.115 2.115 2.096 2.107 831,561 +0.01(+0.45%)
Sep 20, 2006 2.112 2.112 2.089 2.097 698,393 +0.00(+0.10%)
Sep 19, 2006 2.102 2.109 2.078 2.095 810,846 +0.00(+0.00%)
Sep 18, 2006 2.096 2.112 2.085 2.095 624,410 -0.00(-0.03%)
Sep 15, 2006 2.099 2.102 2.087 2.096 686,555 +0.01(+0.65%)
Sep 14, 2006 2.088 2.098 2.075 2.082 833,040 -0.01(-0.26%)
Sep 13, 2006 2.078 2.098 2.067 2.088 1,089,019 +0.01(+0.62%)
Sep 12, 2006 2.069 2.081 2.048 2.075 720,587 +0.01(+0.69%)
Sep 11, 2006 2.088 2.088 2.045 2.061 855,235 -0.02(-0.85%)
Sep 08, 2006 2.061 2.093 2.061 2.078 1,454,492 +0.01(+0.72%)
Sep 07, 2006 2.078 2.084 2.051 2.063 923,299 -0.01(-0.46%)
Sep 06, 2006 2.102 2.105 2.058 2.073 609,614 -0.02(-1.06%)
Sep 05, 2006 2.094 2.109 2.083 2.095 976,566 +0.00(+0.03%)
Sep 01, 2006 2.075 2.094 2.075 2.094 622,931 +0.03(+1.21%)
Aug 31, 2006 2.069 2.075 2.051 2.069 769,416 +0.01(+0.39%)
Aug 30, 2006 2.069 2.070 2.045 2.061 809,366 +0.00(+0.00%)
Aug 29, 2006 2.067 2.068 2.051 2.061 821,203 +0.01(+0.33%)
Aug 28, 2006 2.051 2.063 2.034 2.055 1,269,536 +0.00(+0.00%)
Aug 25, 2006 2.028 2.055 2.024 2.055 1,047,589 +0.03(+1.33%)
Aug 24, 2006 2.034 2.038 2.018 2.028 904,063 -0.00(-0.17%)
Aug 23, 2006 2.021 2.035 2.017 2.031 1,015,037 +0.00(+0.03%)
Aug 22, 2006 2.009 2.030 1.994 2.030 1,987,164 +0.04(+2.18%)
Aug 21, 2006 1.967 1.992 1.967 1.987 646,605 +0.02(+1.03%)
Aug 18, 2006 1.975 1.980 1.950 1.967 577,062 -0.04(-1.89%)
Aug 17, 2006 2.006 2.010 2.000 2.005 676,198 +0.00(+0.20%)
Aug 16, 2006 2.005 2.013 1.984 2.000 877,430 -0.01(-0.57%)
Aug 15, 2006 2.003 2.017 2.001 2.012 742,782 +0.01(+0.27%)
Aug 14, 2006 2.004 2.017 1.996 2.007 522,315 -0.00(-0.10%)
Aug 11, 2006 2.000 2.014 1.996 2.009 722,067 +0.01(+0.37%)
Aug 10, 2006 2.011 2.013 1.995 2.001 1,513,678 -0.01(-0.30%)
Aug 09, 2006 2.017 2.017 2.007 2.007 7,506,245 -0.01(-0.50%)
Aug 08, 2006 2.069 2.069 1.988 2.017 2,323,044 -0.05(-2.45%)
Aug 07, 2006 2.087 2.098 2.067 2.068 492,722 -0.01(-0.33%)
Aug 04, 2006 2.038 2.075 2.038 2.075 449,812 +0.03(+1.32%)
Aug 03, 2006 2.041 2.058 2.029 2.048 343,277 +0.01(+0.53%)
Aug 02, 2006 2.054 2.065 2.037 2.037 378,789 -0.02(-0.82%)
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.