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 (%)
Mar 31, 2005 1.959 1.959 1.922 1.928 780,028 -0.02(-0.90%)
Mar 30, 2005 1.941 1.958 1.941 1.946 398,155 +0.00(+0.24%)
Mar 29, 2005 1.963 1.963 1.936 1.941 584,651 -0.02(-1.20%)
Mar 28, 2005 1.972 1.972 1.953 1.965 719,343 -0.00(-0.03%)
Mar 24, 2005 1.959 1.980 1.946 1.965 737,105 +0.00(+0.14%)
Mar 23, 2005 2.020 2.020 1.947 1.963 1,388,362 -0.05(-2.68%)
Mar 22, 2005 2.021 2.026 2.010 2.017 737,105 -0.01(-0.37%)
Mar 21, 2005 2.037 2.047 2.023 2.024 523,966 -0.02(-0.86%)
Mar 18, 2005 2.026 2.047 2.023 2.042 568,370 +0.02(+0.90%)
Mar 17, 2005 2.010 2.025 1.994 2.023 781,508 +0.02(+0.84%)
Mar 16, 2005 2.010 2.010 1.976 2.007 898,439 -0.00(-0.17%)
Mar 15, 2005 2.010 2.026 1.996 2.010 469,201 +0.01(+0.41%)
Mar 14, 2005 2.002 2.023 1.966 2.002 654,217 +0.00(+0.00%)
Mar 11, 2005 2.007 2.013 1.993 2.002 1,209,266 -0.01(-0.57%)
Mar 10, 2005 2.023 2.040 1.973 2.013 973,925 -0.01(-0.47%)
Mar 09, 2005 2.088 2.094 2.007 2.023 1,169,303 -0.07(-3.14%)
Mar 08, 2005 2.034 2.094 2.034 2.088 469,201 +0.05(+2.69%)
Mar 07, 2005 2.030 2.071 2.026 2.034 812,591 +0.00(+0.17%)
Mar 04, 2005 2.023 2.053 2.014 2.030 682,340 +0.00(+0.00%)
Mar 03, 2005 2.034 2.040 2.014 2.030 559,489 +0.00(+0.17%)
Mar 02, 2005 2.012 2.027 1.996 2.027 673,459 +0.01(+0.74%)
Mar 01, 2005 1.980 2.013 1.976 2.012 892,518 +0.02(+1.15%)
Feb 28, 2005 1.994 2.013 1.970 1.989 1,095,296 -0.01(-0.34%)
Feb 25, 2005 2.011 2.011 1.993 1.996 1,295,114 -0.02(-1.04%)
Feb 24, 2005 2.010 2.023 2.001 2.017 451,439 +0.00(+0.24%)
Feb 23, 2005 2.010 2.027 2.001 2.012 540,247 +0.00(+0.10%)
Feb 22, 2005 2.040 2.040 2.001 2.010 899,919 -0.01(-0.67%)
Feb 18, 2005 2.027 2.040 2.007 2.023 944,323 +0.01(+0.34%)
Feb 17, 2005 2.115 2.118 2.008 2.017 1,124,899 -0.08(-3.87%)
Feb 16, 2005 2.065 2.108 2.041 2.098 1,380,961 +0.00(+0.19%)
Feb 15, 2005 2.078 2.094 2.020 2.094 1,303,995 +0.02(+1.21%)
Feb 14, 2005 2.027 2.112 2.023 2.069 1,903,447 +0.05(+2.55%)
Feb 11, 2005 2.003 2.024 2.001 2.017 697,141 +0.02(+0.91%)
Feb 10, 2005 1.980 2.010 1.980 1.999 676,419 +0.01(+0.61%)
Feb 09, 2005 1.973 2.003 1.973 1.987 1,303,995 +0.01(+0.58%)
Feb 08, 2005 1.962 1.981 1.955 1.976 782,989 +0.02(+0.83%)
Feb 07, 2005 1.953 1.961 1.946 1.959 396,674 +0.01(+0.66%)
Feb 04, 2005 1.959 1.962 1.946 1.946 680,860 -0.01(-0.48%)
Feb 03, 2005 1.953 1.986 1.942 1.956 1,079,015 +0.01(+0.63%)
Feb 02, 2005 1.926 1.950 1.926 1.944 637,936 +0.01(+0.77%)
Feb 01, 2005 1.919 1.936 1.919 1.929 694,181 +0.01(+0.39%)
Jan 31, 2005 1.936 1.936 1.919 1.921 941,363 -0.01(-0.46%)
Jan 28, 2005 1.915 1.932 1.915 1.930 478,082 +0.00(+0.25%)
Jan 27, 2005 1.921 1.938 1.903 1.926 1,386,882 +0.02(+1.10%)
Jan 26, 2005 1.903 1.915 1.893 1.905 966,525 +0.00(+0.14%)
Jan 25, 2005 1.890 1.902 1.882 1.902 1,016,849 +0.01(+0.46%)
Jan 24, 2005 1.888 1.893 1.868 1.893 2,414,092 +0.01(+0.43%)
Jan 21, 2005 1.871 1.886 1.868 1.885 691,220 +0.00(+0.22%)
Jan 20, 2005 1.882 1.883 1.865 1.881 660,138 +0.01(+0.47%)
Jan 19, 2005 1.871 1.888 1.871 1.872 1,157,462 +0.00(+0.04%)
Jan 18, 2005 1.858 1.871 1.851 1.871 942,843 +0.01(+0.62%)
Jan 14, 2005 1.858 1.861 1.845 1.860 310,827 +0.00(+0.15%)
Jan 13, 2005 1.860 1.860 1.846 1.857 492,883 +0.01(+0.33%)
Jan 12, 2005 1.846 1.858 1.845 1.851 722,303 +0.01(+0.48%)
Jan 11, 2005 1.844 1.851 1.838 1.842 375,953 -0.01(-0.37%)
Jan 10, 2005 1.842 1.858 1.842 1.849 596,492 +0.01(+0.37%)
Jan 07, 2005 1.831 1.848 1.829 1.842 461,800 +0.00(+0.26%)
Jan 06, 2005 1.832 1.848 1.825 1.838 851,075 +0.01(+0.37%)
Jan 05, 2005 1.839 1.840 1.828 1.831 512,125 -0.01(-0.29%)
Jan 04, 2005 1.841 1.844 1.831 1.836 623,134 +0.00(+0.22%)
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.