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 (%)
Mar 31, 2009 1.908 1.962 1.907 1.942 841,763 +0.06(+3.12%)
Mar 30, 2009 1.843 1.914 1.803 1.883 905,802 -0.12(-5.88%)
Mar 26, 2009 1.984 2.024 1.956 2.001 857,004 +0.06(+3.18%)
Mar 25, 2009 1.933 1.996 1.906 1.939 1,006,846 +0.01(+0.34%)
Mar 24, 2009 1.931 2.001 1.907 1.933 823,040 -0.01(-0.48%)
Mar 23, 2009 1.942 1.974 1.939 1.942 679,174 +0.07(+4.00%)
Mar 20, 2009 1.928 1.931 1.867 1.867 802,208 -0.04(-2.10%)
Mar 19, 2009 1.915 1.949 1.871 1.907 1,837,181 +0.00(+0.20%)
Mar 18, 2009 1.885 1.935 1.857 1.904 1,019,560 +0.04(+2.00%)
Mar 17, 2009 1.895 1.904 1.835 1.866 842,341 -0.05(-2.49%)
Mar 16, 2009 1.913 1.914 1.856 1.914 1,448,694 +0.04(+1.94%)
Mar 13, 2009 1.969 1.995 1.842 1.878 0 -0.06(-2.94%)
Mar 12, 2009 1.765 1.956 1.738 1.935 5,061,321 +0.15(+8.71%)
Mar 11, 2009 1.764 1.800 1.691 1.780 2,333,118 +0.05(+3.03%)
Mar 10, 2009 1.587 1.727 1.587 1.727 1,198,385 +0.15(+9.86%)
Mar 09, 2009 1.648 1.738 1.556 1.572 6,066,914 -0.13(-7.73%)
Mar 06, 2009 1.716 1.763 1.644 1.704 0 -0.08(-4.70%)
Mar 05, 2009 2.002 2.002 1.752 1.788 3,008,276 -0.23(-11.51%)
Mar 04, 2009 1.811 2.081 1.796 2.020 1,966,073 +0.35(+20.83%)
Mar 02, 2009 1.895 1.895 1.637 1.672 2,249,360 -0.26(-13.27%)
Feb 27, 2009 1.797 1.939 1.757 1.928 0 +0.06(+3.10%)
Feb 26, 2009 1.854 1.918 1.836 1.870 802,658 +0.01(+0.50%)
Feb 25, 2009 1.855 1.897 1.685 1.861 1,171,052 +0.14(+8.32%)
Feb 24, 2009 1.744 1.745 1.595 1.718 1,502,569 -0.02(-1.18%)
Feb 23, 2009 1.802 1.830 1.718 1.738 982,008 -0.06(-3.52%)
Feb 20, 2009 1.797 1.827 1.706 1.802 1,136,038 -0.05(-2.72%)
Feb 19, 2009 1.975 1.981 1.852 1.852 789,912 +0.06(+3.50%)
Feb 18, 2009 1.821 1.846 1.750 1.790 1,001,404 -0.01(-0.56%)
Feb 17, 2009 1.846 1.854 1.775 1.800 819,686 -0.08(-4.24%)
Feb 13, 2009 1.870 1.888 1.854 1.880 957,500 +0.01(+0.63%)
Feb 12, 2009 1.853 1.903 1.846 1.868 1,085,184 +0.02(+0.95%)
Feb 11, 2009 1.902 1.938 1.846 1.850 1,314,573 -0.07(-3.42%)
Feb 10, 2009 1.929 1.941 1.875 1.916 912,476 -0.00(-0.09%)
Feb 09, 2009 1.943 1.968 1.905 1.917 1,082,551 +0.00(+0.13%)
Feb 06, 2009 1.845 1.996 1.838 1.915 1,745,152 +0.12(+6.64%)
Feb 05, 2009 1.641 1.811 1.641 1.796 1,061,886 +0.11(+6.79%)
Feb 04, 2009 1.869 1.869 1.677 1.682 1,398,579 -0.10(-5.87%)
Feb 03, 2009 1.743 1.817 1.720 1.786 1,034,630 +0.02(+1.24%)
Feb 02, 2009 1.714 1.817 1.621 1.765 1,203,204 +0.04(+2.39%)
Jan 30, 2009 1.713 1.745 1.665 1.724 0 +0.00(+0.19%)
Jan 29, 2009 1.884 1.884 1.695 1.720 1,715,585 -0.16(-8.27%)
Jan 28, 2009 1.846 1.888 1.806 1.875 1,313,345 +0.09(+5.02%)
Jan 27, 2009 1.670 1.800 1.666 1.786 1,057,345 +0.09(+5.35%)
Jan 26, 2009 1.673 1.707 1.628 1.695 1,574,160 +0.10(+6.32%)
Jan 23, 2009 1.588 1.636 1.557 1.594 908,686 +0.00(+0.05%)
Jan 22, 2009 1.527 1.597 1.487 1.593 1,852,434 +0.11(+7.23%)
Jan 21, 2009 1.440 1.522 1.440 1.486 1,788,282 +0.03(+1.72%)
Jan 20, 2009 1.559 1.559 1.433 1.461 1,010,521 -0.09(-5.89%)
Jan 16, 2009 1.594 1.594 1.538 1.552 1,489,724 +0.03(+1.65%)
Jan 15, 2009 1.549 1.549 1.450 1.527 1,564,006 -0.01(-0.55%)
Jan 14, 2009 1.489 1.536 1.434 1.536 1,765,460 +0.04(+2.35%)
Jan 13, 2009 1.485 1.542 1.482 1.500 1,371,526 -0.00(-0.22%)
Jan 12, 2009 1.630 1.630 1.478 1.504 2,396,957 -0.11(-6.67%)
Jan 09, 2009 1.588 1.624 1.576 1.611 1,050,838 +0.01(+0.58%)
Jan 08, 2009 1.554 1.619 1.550 1.602 1,441,137 +0.02(+1.06%)
Jan 07, 2009 1.614 1.614 1.568 1.585 1,861,336 -0.03(-1.87%)
Jan 06, 2009 1.557 1.632 1.544 1.615 2,647,678 +0.08(+5.25%)
Jan 05, 2009 1.477 1.566 1.471 1.535 2,911,317 +0.07(+5.11%)
Jan 02, 2009 1.426 1.481 1.410 1.460 0 +0.04(+2.53%)
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.