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: 7:00 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 (%)
Dec 31, 2012 9.180 9.446 9.148 9.422 372,340 +0.19(+2.07%)
Dec 28, 2012 9.285 9.337 9.198 9.230 322,934 -0.06(-0.70%)
Dec 27, 2012 9.297 9.335 9.262 9.295 383,524 +0.02(+0.21%)
Dec 26, 2012 9.372 9.397 9.265 9.275 253,132 -0.05(-0.51%)
Dec 24, 2012 9.536 9.536 9.317 9.322 283,576 -0.20(-2.09%)
Dec 21, 2012 9.429 9.620 9.429 9.521 465,776 -0.03(-0.34%)
Dec 20, 2012 9.546 9.670 9.514 9.553 349,339 -0.01(-0.16%)
Dec 19, 2012 9.359 9.568 9.330 9.568 470,060 +0.19(+2.04%)
Dec 18, 2012 9.367 9.501 9.322 9.377 522,315 -0.02(-0.26%)
Dec 17, 2012 9.384 9.491 9.257 9.402 1,000,754 -0.01(-0.13%)
Dec 14, 2012 9.526 9.568 9.359 9.414 272,545 -0.13(-1.38%)
Dec 13, 2012 9.551 9.643 9.496 9.546 184,533 -0.04(-0.39%)
Dec 12, 2012 9.702 9.789 9.556 9.583 329,712 -0.13(-1.36%)
Dec 11, 2012 9.740 9.834 9.663 9.715 447,106 +0.03(+0.36%)
Dec 10, 2012 9.660 9.774 9.633 9.680 203,283 -0.03(-0.28%)
Dec 07, 2012 9.675 9.752 9.650 9.707 184,159 +0.08(+0.83%)
Dec 06, 2012 9.578 9.628 9.469 9.628 245,722 +0.05(+0.49%)
Dec 05, 2012 9.665 9.670 9.571 9.581 305,600 -0.10(-1.03%)
Dec 04, 2012 9.663 9.732 9.613 9.680 169,415 -0.06(-0.60%)
Nov 30, 2012 9.707 9.817 9.672 9.738 192,900 +0.08(+0.83%)
Nov 29, 2012 9.628 9.695 9.628 9.658 290,957 -0.01(-0.13%)
Nov 28, 2012 9.630 9.720 9.610 9.670 325,774 +0.01(+0.15%)
Nov 27, 2012 9.737 9.834 9.518 9.655 357,537 -0.13(-1.32%)
Nov 26, 2012 9.988 9.988 9.707 9.784 344,797 -0.15(-1.50%)
Nov 23, 2012 9.968 9.981 9.922 9.934 164,805 +0.03(+0.35%)
Nov 21, 2012 9.993 10.03 9.842 9.899 217,052 -0.04(-0.45%)
Nov 20, 2012 9.988 10.06 9.877 9.944 190,305 +0.40(+4.19%)
Nov 19, 2012 9.508 9.682 9.508 9.543 276,940 +0.09(+0.92%)
Nov 16, 2012 9.278 9.567 9.217 9.456 342,652 +0.18(+1.97%)
Nov 15, 2012 9.365 9.412 9.116 9.273 342,869 -0.09(-0.98%)
Nov 14, 2012 9.447 9.553 9.341 9.365 250,369 -0.03(-0.30%)
Nov 13, 2012 9.475 9.475 9.316 9.393 188,155 -0.09(-0.94%)
Nov 12, 2012 9.611 9.672 9.466 9.482 212,021 -0.16(-1.68%)
Nov 09, 2012 9.637 9.783 9.581 9.644 590,279 +0.05(+0.51%)
Nov 08, 2012 9.729 9.743 9.595 9.595 106,338 -0.10(-1.04%)
Nov 07, 2012 9.741 9.776 9.663 9.696 299,971 -0.03(-0.29%)
Nov 06, 2012 9.804 9.841 9.724 9.724 98,722 -0.09(-0.89%)
Nov 05, 2012 9.778 9.856 9.743 9.811 164,404 +0.03(+0.34%)
Nov 02, 2012 9.689 9.778 9.689 9.778 94,429 +0.09(+0.95%)
Nov 01, 2012 9.717 9.752 9.663 9.687 154,888 -0.00(-0.05%)
Oct 31, 2012 9.787 9.795 9.677 9.691 193,087 -0.06(-0.63%)
Oct 26, 2012 9.734 9.752 9.752 9.752 202,326 +0.06(+0.58%)
Oct 25, 2012 9.637 9.701 9.633 9.696 117,843 +0.06(+0.66%)
Oct 24, 2012 9.616 9.656 9.604 9.633 164,472 +0.01(+0.15%)
Oct 23, 2012 9.572 9.618 9.520 9.618 107,220 -0.02(-0.17%)
Oct 19, 2012 9.602 9.637 9.602 9.635 174,495 +0.01(+0.10%)
Oct 18, 2012 9.626 9.656 9.614 9.626 122,912 -0.02(-0.24%)
Oct 17, 2012 9.642 9.684 9.642 9.649 45,742 +0.02(+0.17%)
Oct 16, 2012 9.672 9.684 9.614 9.633 163,237 +0.00(+0.02%)
Oct 15, 2012 9.574 9.640 9.569 9.630 329,856 +0.09(+0.96%)
Oct 12, 2012 9.555 9.555 9.515 9.539 160,208 -0.02(-0.20%)
Oct 11, 2012 9.466 9.623 9.466 9.557 218,802 +0.07(+0.77%)
Oct 10, 2012 9.553 9.569 9.475 9.485 105,891 -0.07(-0.71%)
Oct 09, 2012 9.618 9.626 9.536 9.553 156,622 -0.04(-0.39%)
Oct 08, 2012 9.626 9.637 9.581 9.590 139,976 -0.02(-0.24%)
Oct 05, 2012 9.602 9.663 9.541 9.614 199,592 +0.04(+0.37%)
Oct 04, 2012 9.579 9.642 9.550 9.579 348,768 +0.04(+0.37%)
Oct 03, 2012 9.468 9.579 9.461 9.543 180,547 +0.05(+0.52%)
Oct 02, 2012 9.496 9.590 9.482 9.494 240,679 +0.00(+0.00%)
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.