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

Tortoise Energy Infrastructure Corporation (NY: TYG )

37.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Dec 30, 2011 7.904 7.968 7.891 7.900 257,775 -0.00(-0.05%)
Dec 29, 2011 7.922 7.968 7.857 7.904 232,831 +0.02(+0.25%)
Dec 28, 2011 7.922 7.999 7.851 7.885 258,960 -0.01(-0.10%)
Dec 27, 2011 7.849 7.937 7.849 7.893 170,146 -0.02(-0.22%)
Dec 23, 2011 7.952 7.989 7.893 7.910 204,039 -0.03(-0.40%)
Dec 21, 2011 7.819 7.970 7.786 7.942 285,190 +0.09(+1.21%)
Dec 20, 2011 7.748 7.900 7.748 7.847 312,103 +0.12(+1.56%)
Dec 19, 2011 7.620 7.742 7.620 7.727 228,336 +0.07(+0.90%)
Dec 16, 2011 7.746 7.746 7.649 7.657 190,034 -0.02(-0.26%)
Dec 15, 2011 7.630 7.719 7.586 7.677 307,138 +0.07(+0.86%)
Dec 14, 2011 7.523 7.626 7.489 7.612 313,581 +0.10(+1.39%)
Dec 13, 2011 7.622 7.768 7.503 7.507 628,762 -0.12(-1.55%)
Dec 12, 2011 7.505 7.719 7.456 7.626 353,954 +0.09(+1.21%)
Dec 09, 2011 7.486 7.535 7.452 7.535 178,007 +0.06(+0.74%)
Dec 08, 2011 7.482 7.539 7.412 7.480 196,204 -0.08(-1.05%)
Dec 07, 2011 7.608 7.675 7.541 7.559 264,411 -0.10(-1.32%)
Dec 06, 2011 7.679 7.705 7.576 7.659 325,082 -0.06(-0.82%)
Dec 05, 2011 7.811 7.823 7.697 7.723 198,755 -0.07(-0.91%)
Dec 02, 2011 7.902 7.902 7.762 7.794 179,708 -0.11(-1.35%)
Dec 01, 2011 7.717 7.900 7.673 7.900 269,564 +0.13(+1.63%)
Nov 30, 2011 7.717 7.865 7.717 7.774 233,524 +0.07(+0.90%)
Nov 29, 2011 7.630 7.707 7.596 7.705 266,274 +0.03(+0.39%)
Nov 28, 2011 7.545 7.695 7.367 7.675 681,390 +0.25(+3.41%)
Nov 25, 2011 7.369 7.541 7.369 7.422 116,785 +0.00(+0.05%)
Nov 23, 2011 7.351 7.418 7.276 7.418 206,272 -0.01(-0.19%)
Nov 22, 2011 7.509 7.606 7.341 7.432 337,078 -0.07(-0.90%)
Nov 21, 2011 7.495 7.586 7.352 7.499 280,234 -0.06(-0.81%)
Nov 18, 2011 7.810 7.810 7.549 7.561 228,792 +0.14(+1.84%)
Nov 17, 2011 7.275 7.449 7.193 7.424 292,934 +0.13(+1.76%)
Nov 16, 2011 7.275 7.342 7.258 7.296 251,501 +0.02(+0.23%)
Nov 15, 2011 7.368 7.415 7.279 7.279 156,202 -0.13(-1.71%)
Nov 14, 2011 7.288 7.406 7.288 7.406 185,284 +0.09(+1.25%)
Nov 11, 2011 7.290 7.379 7.290 7.314 250,450 +0.04(+0.56%)
Nov 10, 2011 7.350 7.350 7.224 7.273 179,913 +0.04(+0.52%)
Nov 09, 2011 7.236 7.275 7.133 7.236 193,465 -0.04(-0.61%)
Nov 08, 2011 7.279 7.286 7.187 7.281 207,601 +0.01(+0.08%)
Nov 07, 2011 7.286 7.320 7.247 7.275 201,463 -0.05(-0.74%)
Nov 04, 2011 7.137 7.329 7.070 7.329 244,848 +0.08(+1.05%)
Nov 03, 2011 7.184 7.266 7.090 7.253 290,978 +0.11(+1.49%)
Nov 02, 2011 7.212 7.327 7.090 7.146 261,842 -0.03(-0.39%)
Nov 01, 2011 7.146 7.234 7.049 7.174 204,476 -0.12(-1.69%)
Oct 31, 2011 7.200 7.297 7.113 7.297 202,750 -0.03(-0.46%)
Oct 28, 2011 7.312 7.331 7.258 7.331 186,673 +0.01(+0.10%)
Oct 27, 2011 7.275 7.372 7.208 7.324 329,163 +0.11(+1.47%)
Oct 26, 2011 7.074 7.243 7.074 7.217 193,755 +0.17(+2.38%)
Oct 25, 2011 7.079 7.225 7.047 7.049 436,437 -0.10(-1.38%)
Oct 24, 2011 7.109 7.193 7.042 7.148 167,396 +0.08(+1.08%)
Oct 21, 2011 7.055 7.137 7.016 7.072 228,830 +0.06(+0.80%)
Oct 20, 2011 7.146 7.156 6.950 7.016 384,754 -0.15(-2.16%)
Oct 19, 2011 7.111 7.275 7.111 7.171 322,301 +0.01(+0.16%)
Oct 18, 2011 7.027 7.176 6.995 7.159 249,802 +0.16(+2.26%)
Oct 17, 2011 6.969 7.089 6.966 7.001 251,340 -0.03(-0.37%)
Oct 14, 2011 6.982 7.027 6.908 7.027 161,118 +0.09(+1.35%)
Oct 13, 2011 6.641 6.937 6.562 6.934 572,526 +0.15(+2.28%)
Oct 12, 2011 6.809 6.822 6.674 6.779 236,625 -0.02(-0.33%)
Oct 11, 2011 6.501 6.816 6.490 6.801 543,058 +0.24(+3.67%)
Oct 10, 2011 6.482 6.590 6.456 6.561 216,688 +0.17(+2.63%)
Oct 07, 2011 6.346 6.413 6.314 6.393 268,371 +0.03(+0.42%)
Oct 06, 2011 6.196 6.367 6.190 6.366 346,800 +0.21(+3.48%)
Oct 05, 2011 5.997 6.189 5.975 6.152 274,826 +0.12(+2.01%)
Oct 04, 2011 6.133 6.133 5.807 6.031 883,356 -0.15(-2.47%)
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.