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 (%)
May 28, 2004 1.622 1.636 1.612 1.636 313,685 +0.01(+0.83%)
May 27, 2004 1.639 1.639 1.615 1.622 405,423 -0.01(-0.70%)
May 26, 2004 1.625 1.638 1.625 1.633 508,998 +0.01(+0.75%)
May 25, 2004 1.612 1.632 1.605 1.621 578,541 +0.01(+0.38%)
May 24, 2004 1.590 1.619 1.590 1.615 615,532 +0.01(+0.59%)
May 21, 2004 1.581 1.612 1.575 1.606 531,193 +0.02(+1.54%)
May 20, 2004 1.565 1.581 1.565 1.581 830,081 +0.01(+0.86%)
May 19, 2004 1.558 1.571 1.558 1.568 751,660 +0.01(+0.87%)
May 18, 2004 1.568 1.570 1.548 1.554 554,867 -0.01(-0.43%)
May 17, 2004 1.575 1.575 1.554 1.561 432,056 -0.01(-0.86%)
May 14, 2004 1.554 1.575 1.554 1.575 796,049 +0.02(+1.22%)
May 13, 2004 1.533 1.556 1.530 1.556 732,424 +0.03(+1.68%)
May 12, 2004 1.510 1.541 1.507 1.530 1,312,446 +0.02(+1.07%)
May 11, 2004 1.487 1.518 1.487 1.514 877,430 +0.03(+1.86%)
May 10, 2004 1.521 1.532 1.402 1.486 1,750,421 -0.04(-2.48%)
May 07, 2004 1.555 1.555 1.524 1.524 192,354 -0.03(-1.96%)
May 06, 2004 1.581 1.582 1.554 1.554 229,345 -0.03(-1.88%)
May 05, 2004 1.575 1.585 1.568 1.584 485,323 +0.01(+0.43%)
May 04, 2004 1.559 1.577 1.559 1.577 167,200 +0.02(+1.39%)
May 03, 2004 1.561 1.568 1.533 1.556 1,057,947 -0.01(-0.95%)
Apr 30, 2004 1.569 1.575 1.568 1.571 230,824 +0.00(+0.17%)
Apr 29, 2004 1.595 1.604 1.565 1.568 541,550 -0.02(-1.36%)
Apr 28, 2004 1.568 1.598 1.568 1.590 664,361 +0.03(+1.82%)
Apr 27, 2004 1.580 1.587 1.554 1.561 596,297 -0.01(-0.86%)
Apr 26, 2004 1.588 1.591 1.565 1.575 571,143 -0.01(-0.85%)
Apr 23, 2004 1.592 1.595 1.585 1.588 426,138 -0.01(-0.34%)
Apr 22, 2004 1.605 1.605 1.585 1.594 414,300 -0.01(-0.51%)
Apr 21, 2004 1.629 1.629 1.598 1.602 294,449 -0.03(-1.66%)
Apr 20, 2004 1.632 1.635 1.622 1.629 321,083 -0.01(-0.54%)
Apr 19, 2004 1.629 1.638 1.622 1.638 439,454 +0.02(+1.38%)
Apr 16, 2004 1.588 1.639 1.588 1.615 559,306 +0.03(+1.92%)
Apr 15, 2004 1.578 1.585 1.565 1.585 1,529,954 +0.01(+0.43%)
Apr 14, 2004 1.621 1.622 1.554 1.578 964,729 -0.04(-2.67%)
Apr 13, 2004 1.652 1.656 1.599 1.621 785,692 -0.03(-1.68%)
Apr 12, 2004 1.681 1.681 1.649 1.649 572,623 -0.03(-1.73%)
Apr 08, 2004 1.688 1.688 1.676 1.678 605,175 -0.00(-0.28%)
Apr 07, 2004 1.689 1.689 1.676 1.683 1,078,662 -0.00(-0.28%)
Apr 06, 2004 1.690 1.690 1.684 1.688 358,074 -0.00(-0.08%)
Apr 05, 2004 1.679 1.689 1.673 1.689 374,350 +0.02(+0.97%)
Apr 02, 2004 1.690 1.692 1.673 1.673 479,405 -0.02(-1.00%)
Apr 01, 2004 1.693 1.693 1.686 1.690 386,187 -0.00(-0.20%)
Mar 31, 2004 1.692 1.693 1.686 1.693 1,381,989 +0.00(+0.24%)
Mar 30, 2004 1.688 1.690 1.681 1.689 356,594 +0.00(+0.04%)
Mar 29, 2004 1.686 1.688 1.676 1.688 828,601 +0.00(+0.12%)
Mar 26, 2004 1.691 1.691 1.684 1.686 807,886 -0.00(-0.04%)
Mar 25, 2004 1.699 1.700 1.683 1.687 733,904 -0.01(-0.64%)
Mar 24, 2004 1.716 1.716 1.696 1.698 545,989 -0.02(-1.06%)
Mar 23, 2004 1.730 1.730 1.714 1.716 594,817 -0.01(-0.82%)
Mar 22, 2004 1.731 1.735 1.723 1.730 495,681 -0.00(-0.23%)
Mar 19, 2004 1.730 1.734 1.726 1.734 1,202,952 +0.01(+0.55%)
Mar 18, 2004 1.727 1.730 1.720 1.725 1,032,793 +0.00(+0.08%)
Mar 17, 2004 1.727 1.730 1.721 1.723 770,895 -0.00(-0.24%)
Mar 16, 2004 1.730 1.730 1.717 1.727 560,785 -0.00(-0.16%)
Mar 15, 2004 1.727 1.733 1.723 1.730 390,626 +0.00(+0.20%)
Mar 12, 2004 1.723 1.729 1.720 1.727 292,969 +0.01(+0.79%)
Mar 11, 2004 1.720 1.733 1.713 1.713 745,741 -0.01(-0.59%)
Mar 10, 2004 1.730 1.740 1.723 1.723 516,396 -0.00(-0.20%)
Mar 09, 2004 1.744 1.744 1.727 1.727 284,092 -0.01(-0.78%)
Mar 08, 2004 1.740 1.750 1.735 1.740 310,725 +0.01(+0.39%)
Mar 05, 2004 1.703 1.744 1.700 1.734 776,814 +0.03(+1.99%)
Mar 04, 2004 1.744 1.744 1.700 1.700 976,566 -0.05(-2.59%)
Mar 03, 2004 1.750 1.757 1.731 1.745 566,704 -0.00(-0.23%)
Mar 02, 2004 1.757 1.760 1.747 1.749 1,344,998 -0.01(-0.46%)
Mar 01, 2004 1.761 1.764 1.750 1.757 1,290,251 +0.00(+0.04%)
Feb 27, 2004 1.737 1.764 1.736 1.756 1,066,824 +0.02(+1.36%)
Feb 26, 2004 1.693 1.737 1.693 1.733 986,924 +0.04(+2.56%)
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.