NYSE - Delayed Quote USD

Tortoise Energy Infrastructure Corporation (TYG)

Compare
40.19 -0.14 (-0.35%)
At close: November 1 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 1, 2024 40.74 40.74 40.00 40.19 40.19 15,600
Oct 31, 2024 40.28 40.57 40.13 40.33 40.33 24,200
Oct 30, 2024 40.04 40.39 40.04 40.06 40.06 17,800
Oct 29, 2024 40.25 40.63 39.89 40.01 40.01 22,600
Oct 28, 2024 40.56 40.95 40.50 40.56 40.56 15,700
Oct 25, 2024 41.12 41.17 40.78 40.93 40.93 15,000
Oct 24, 2024 40.26 40.94 40.26 40.87 40.87 22,500
Oct 23, 2024 40.50 41.08 40.18 40.33 40.33 21,300
Oct 22, 2024 40.80 40.96 40.59 40.70 40.70 22,400
Oct 21, 2024 41.06 41.22 40.94 40.94 40.94 17,000
Oct 18, 2024 40.36 40.92 40.17 40.74 40.74 24,300
Oct 17, 2024 40.43 40.72 40.36 40.47 40.47 21,900
Oct 16, 2024 40.00 40.56 40.00 40.37 40.37 11,400
Oct 15, 2024 40.05 40.35 40.00 40.10 40.10 16,900
Oct 14, 2024 40.29 40.58 40.21 40.24 40.24 21,300
Oct 11, 2024 40.33 40.38 40.05 40.20 40.20 36,400
Oct 10, 2024 40.95 41.06 40.37 40.44 40.44 22,700
Oct 9, 2024 40.00 41.03 40.00 41.03 41.03 19,100
Oct 8, 2024 40.75 40.91 40.05 40.24 40.24 35,900
Oct 7, 2024 41.15 41.46 41.00 41.00 41.00 36,100
Oct 4, 2024 40.80 41.04 40.69 40.96 40.96 17,300
Oct 3, 2024 40.57 40.77 40.24 40.55 40.55 31,800
Oct 2, 2024 40.03 40.47 39.74 40.39 40.39 26,100
Oct 1, 2024 39.45 39.98 39.10 39.86 39.86 29,400
Sep 30, 2024 38.66 39.42 38.65 39.25 39.25 35,800
Sep 27, 2024 38.61 38.77 38.34 38.64 38.64 23,600
Sep 26, 2024 39.98 39.98 38.70 38.77 38.77 46,100
Sep 25, 2024 39.69 39.95 39.52 39.84 39.84 63,100
Sep 24, 2024 39.42 39.72 39.25 39.47 39.47 25,300
Sep 23, 2024 37.87 39.20 37.87 39.13 39.13 30,300
Sep 20, 2024 37.96 38.00 37.71 37.78 37.78 18,300
Sep 19, 2024 38.24 38.24 37.80 37.88 37.88 35,200
Sep 18, 2024 38.14 38.36 37.66 37.84 37.84 25,600
Sep 17, 2024 37.56 37.93 37.50 37.93 37.93 20,300
Sep 16, 2024 36.94 37.71 36.94 37.31 37.31 60,400
Sep 13, 2024 36.50 36.79 36.25 36.67 36.67 24,400
Sep 12, 2024 35.88 36.39 35.74 36.28 36.28 25,600
Sep 11, 2024 35.90 35.90 35.47 35.59 35.59 33,000
Sep 10, 2024 35.83 36.08 35.60 35.70 35.70 40,100
Sep 9, 2024 36.02 36.45 35.53 35.69 35.69 49,100
Sep 6, 2024 36.10 36.15 35.80 35.97 35.97 52,900
Sep 5, 2024 35.75 36.39 35.75 36.29 36.29 31,700
Sep 4, 2024 36.12 36.40 35.75 35.82 35.82 20,400
Sep 3, 2024 36.70 36.70 35.97 36.27 36.27 18,600
Aug 30, 2024 36.86 37.36 36.24 36.76 36.76 62,100
Aug 29, 2024 35.71 36.55 35.71 36.43 36.43 29,000
Aug 28, 2024 35.98 36.33 35.75 35.77 35.77 18,500
Aug 27, 2024 36.27 36.50 36.01 36.17 36.17 13,800
Aug 26, 2024 36.50 36.74 36.22 36.28 36.28 20,500
Aug 23, 2024 0.78 Dividend
Aug 23, 2024 35.89 36.35 35.75 36.22 36.22 20,700
Aug 22, 2024 36.41 36.49 36.24 36.37 35.59 20,100
Aug 21, 2024 35.92 36.44 35.92 36.11 35.34 39,000
Aug 20, 2024 36.94 37.37 35.95 36.00 35.23 51,800
Aug 19, 2024 36.76 37.11 36.67 36.92 36.13 26,400
Aug 16, 2024 36.04 37.00 35.88 36.98 36.19 71,700
Aug 15, 2024 35.86 36.13 35.78 35.90 35.13 35,700
Aug 14, 2024 35.21 35.83 35.20 35.60 34.84 51,000
Aug 13, 2024 35.42 35.60 35.28 35.35 34.59 28,900
Aug 12, 2024 35.73 35.97 35.40 35.51 34.75 41,100
Aug 9, 2024 35.52 35.77 35.40 35.55 34.79 41,000
Aug 8, 2024 34.93 35.49 34.93 35.42 34.66 16,800
Aug 7, 2024 34.67 35.51 34.67 34.97 34.22 59,200
Aug 6, 2024 33.38 34.64 33.38 34.50 33.76 49,700
Aug 5, 2024 33.61 33.75 33.09 33.27 32.56 42,400
Aug 2, 2024 35.40 35.40 34.24 34.55 33.81 38,600
Aug 1, 2024 35.23 35.47 35.05 35.33 34.57 29,200
Jul 31, 2024 35.28 35.40 35.01 35.10 34.35 29,600
Jul 30, 2024 34.89 35.03 34.72 34.99 34.24 16,500
Jul 29, 2024 34.97 34.99 34.59 34.70 33.96 18,700
Jul 26, 2024 34.82 35.13 34.75 34.89 34.14 14,200
Jul 25, 2024 35.07 35.24 34.78 34.90 34.15 19,300
Jul 24, 2024 35.66 35.85 34.91 35.16 34.41 45,800
Jul 23, 2024 36.04 36.04 35.74 35.84 35.07 12,900
Jul 22, 2024 35.62 36.10 35.54 36.08 35.31 26,400
Jul 19, 2024 35.45 35.66 35.35 35.37 34.61 15,600
Jul 18, 2024 35.18 35.57 35.18 35.39 34.63 15,900
Jul 17, 2024 35.65 35.84 35.18 35.27 34.51 18,600
Jul 16, 2024 35.66 35.74 35.52 35.65 34.89 31,500
Jul 15, 2024 35.97 35.97 35.47 35.78 35.01 27,400
Jul 12, 2024 35.81 35.99 35.63 35.78 35.01 33,500
Jul 11, 2024 35.41 35.91 35.35 35.63 34.87 72,200
Jul 10, 2024 35.27 35.44 34.96 35.12 34.37 28,000
Jul 9, 2024 35.13 35.41 35.01 35.14 34.39 38,000
Jul 8, 2024 35.19 35.54 35.15 35.34 34.58 90,300
Jul 5, 2024 35.34 35.34 34.99 35.11 34.36 43,600
Jul 3, 2024 34.60 35.32 34.60 35.28 34.52 31,100
Jul 2, 2024 34.58 34.90 34.42 34.75 34.00 42,100
Jul 1, 2024 35.00 35.14 34.37 34.41 33.67 56,100
Jun 28, 2024 34.38 34.99 34.38 34.87 34.12 71,800
Jun 27, 2024 34.17 34.47 34.15 34.40 33.66 45,700
Jun 26, 2024 33.98 34.20 33.87 34.12 33.39 65,500
Jun 25, 2024 33.78 33.98 33.68 33.89 33.16 29,200
Jun 24, 2024 33.31 33.81 33.31 33.64 32.92 73,600
Jun 21, 2024 33.33 33.39 33.14 33.31 32.60 19,900
Jun 20, 2024 32.90 33.30 32.90 33.22 32.51 19,300
Jun 18, 2024 32.68 33.08 32.68 32.86 32.16 32,700
Jun 17, 2024 32.76 32.98 32.74 32.83 32.13 11,300
Jun 14, 2024 33.09 33.17 32.74 32.86 32.16 15,400
Jun 13, 2024 33.09 33.12 32.83 33.09 32.38 21,700
Jun 12, 2024 33.59 33.59 33.12 33.28 32.57 17,500
Jun 11, 2024 33.11 33.35 32.91 33.33 32.62 39,600
Jun 10, 2024 32.66 33.15 32.66 33.09 32.38 19,100
Jun 7, 2024 32.81 33.02 32.60 32.65 31.95 22,900
Jun 6, 2024 32.89 33.02 32.75 32.95 32.24 21,300
Jun 5, 2024 32.81 32.91 32.67 32.89 32.18 33,500
Jun 4, 2024 32.97 33.01 32.63 32.77 32.07 67,700
Jun 3, 2024 33.56 33.56 32.90 33.20 32.49 28,900
May 31, 2024 33.34 33.51 32.84 33.51 32.79 68,100
May 30, 2024 32.89 33.01 32.65 32.70 32.00 45,300
May 29, 2024 33.26 33.30 32.50 32.66 31.96 44,100
May 28, 2024 33.24 33.51 33.10 33.18 32.47 37,700
May 24, 2024 33.26 33.41 33.02 33.08 32.37 29,900
May 23, 2024 0.71 Dividend
May 23, 2024 33.77 33.77 32.96 33.09 32.38 36,700
May 22, 2024 35.07 35.15 34.31 34.38 32.95 47,600
May 21, 2024 35.32 35.32 34.89 35.07 33.61 68,100
May 20, 2024 34.35 35.15 34.35 35.15 33.69 99,900
May 17, 2024 34.32 34.35 34.06 34.35 32.92 18,600
May 16, 2024 33.99 34.39 33.99 34.15 32.73 43,900
May 15, 2024 34.00 34.22 33.90 34.00 32.58 48,700
May 14, 2024 33.70 33.85 33.56 33.82 32.41 41,000
May 13, 2024 33.66 33.92 33.51 33.67 32.27 67,200
May 10, 2024 33.70 33.70 33.27 33.57 32.17 65,300
May 9, 2024 32.68 33.62 32.65 33.53 32.13 75,300
May 8, 2024 32.28 32.64 32.15 32.61 31.25 37,500
May 7, 2024 31.75 32.24 31.75 32.19 30.85 54,400
May 6, 2024 31.53 31.70 31.36 31.70 30.38 72,200
May 3, 2024 31.42 31.57 31.27 31.34 30.03 49,500
May 2, 2024 30.91 31.36 30.91 31.14 29.84 61,000
May 1, 2024 31.00 31.00 30.73 30.80 29.52 19,800
Apr 30, 2024 31.52 31.52 30.93 30.97 29.68 23,100
Apr 29, 2024 31.56 31.76 31.49 31.55 30.24 49,500
Apr 26, 2024 31.77 32.00 31.47 31.67 30.35 112,500
Apr 25, 2024 31.91 32.02 31.64 31.89 30.56 23,200
Apr 24, 2024 31.96 32.12 31.81 31.92 30.59 40,500
Apr 23, 2024 31.80 32.23 31.66 31.95 30.62 58,500
Apr 22, 2024 31.39 31.76 31.22 31.72 30.40 15,000
Apr 19, 2024 30.67 31.42 30.67 31.33 30.02 38,900
Apr 18, 2024 30.40 30.54 30.23 30.50 29.23 23,400
Apr 17, 2024 29.93 30.35 29.93 30.17 28.91 29,200
Apr 16, 2024 30.10 30.10 29.54 29.87 28.63 39,900
Apr 15, 2024 30.85 30.92 29.98 30.12 28.87 32,600
Apr 12, 2024 31.28 31.53 30.57 30.63 29.35 29,000
Apr 11, 2024 31.23 31.41 30.93 31.16 29.86 39,900
Apr 10, 2024 31.46 31.52 31.15 31.32 30.02 27,900
Apr 9, 2024 31.89 31.89 31.47 31.61 30.29 45,600
Apr 8, 2024 31.49 31.80 31.48 31.78 30.46 58,800
Apr 5, 2024 31.21 31.43 30.96 31.43 30.12 31,900
Apr 4, 2024 31.74 31.74 31.04 31.16 29.86 60,500
Apr 3, 2024 31.13 31.60 31.13 31.51 30.20 66,600
Apr 2, 2024 31.29 31.29 30.99 31.13 29.83 30,800
Apr 1, 2024 31.32 31.32 30.91 30.99 29.70 29,800
Mar 28, 2024 30.35 30.99 30.35 30.91 29.62 65,000
Mar 27, 2024 30.08 30.32 30.01 30.32 29.06 50,100
Mar 26, 2024 30.09 30.18 29.89 29.90 28.65 29,000
Mar 25, 2024 29.95 30.20 29.86 29.99 28.74 75,200
Mar 22, 2024 30.12 30.12 29.96 29.96 28.71 29,800
Mar 21, 2024 30.00 30.10 29.83 29.90 28.65 52,100
Mar 20, 2024 29.58 29.96 29.58 29.88 28.64 42,200
Mar 19, 2024 29.47 29.62 29.35 29.62 28.39 62,000
Mar 18, 2024 29.79 29.79 29.20 29.30 28.08 67,100
Mar 15, 2024 29.35 29.49 29.18 29.18 27.96 53,800
Mar 14, 2024 29.63 29.78 29.24 29.24 28.02 49,100
Mar 13, 2024 29.69 29.88 29.51 29.56 28.33 43,000
Mar 12, 2024 29.60 29.60 29.44 29.49 28.26 65,300
Mar 11, 2024 29.52 29.65 29.42 29.49 28.26 29,000
Mar 8, 2024 29.51 29.68 29.39 29.42 28.19 24,500
Mar 7, 2024 29.60 29.74 29.50 29.57 28.34 35,900
Mar 6, 2024 29.35 29.67 29.35 29.50 28.27 73,500
Mar 5, 2024 29.35 29.53 29.11 29.17 27.95 73,200
Mar 4, 2024 29.38 29.58 29.11 29.19 27.97 56,500
Mar 1, 2024 29.49 29.59 29.07 29.38 28.16 126,900
Feb 29, 2024 29.52 29.54 29.25 29.27 28.05 63,900
Feb 28, 2024 29.28 29.28 29.10 29.10 27.89 15,700
Feb 27, 2024 29.21 29.30 29.03 29.15 27.94 37,100
Feb 26, 2024 29.30 29.30 28.91 28.95 27.74 46,900
Feb 23, 2024 29.24 29.41 29.21 29.21 27.99 22,500
Feb 22, 2024 29.42 29.42 29.12 29.32 28.10 72,700
Feb 21, 2024 0.71 Dividend
Feb 21, 2024 29.52 29.52 29.24 29.34 28.12 44,400
Feb 20, 2024 29.92 29.96 29.70 29.71 27.79 34,300
Feb 16, 2024 29.64 29.95 29.51 29.82 27.89 50,200
Feb 15, 2024 28.95 29.62 28.95 29.58 27.67 65,100
Feb 14, 2024 29.14 29.14 28.87 28.96 27.09 13,200
Feb 13, 2024 29.20 29.20 28.70 28.93 27.06 22,100
Feb 12, 2024 28.76 29.28 28.74 29.23 27.34 43,500
Feb 9, 2024 28.67 28.78 28.49 28.59 26.74 19,700
Feb 8, 2024 28.43 28.71 28.43 28.60 26.75 16,500
Feb 7, 2024 28.78 28.78 28.56 28.65 26.80 17,900
Feb 6, 2024 28.92 28.92 28.52 28.61 26.76 20,100
Feb 5, 2024 28.78 28.98 28.62 28.65 26.80 50,200
Feb 2, 2024 29.48 29.48 28.96 29.07 27.19 22,300
Feb 1, 2024 29.04 29.60 29.04 29.41 27.51 54,300
Jan 31, 2024 29.18 29.48 28.97 28.97 27.10 45,000
Jan 30, 2024 29.04 29.33 29.00 29.19 27.31 31,500
Jan 29, 2024 29.21 29.21 28.84 29.17 27.29 44,000
Jan 26, 2024 28.90 29.15 28.90 29.09 27.21 38,100
Jan 25, 2024 28.75 28.96 28.56 28.92 27.05 35,500
Jan 24, 2024 28.68 28.69 28.41 28.50 26.66 23,300
Jan 23, 2024 28.62 28.69 28.31 28.47 26.63 39,400
Jan 22, 2024 28.20 28.65 28.20 28.46 26.62 58,400
Jan 19, 2024 28.52 28.52 28.01 28.20 26.38 41,400
Jan 18, 2024 28.64 28.71 28.05 28.25 26.43 39,000
Jan 17, 2024 28.89 28.97 28.27 28.43 26.59 29,100
Jan 16, 2024 29.41 29.41 28.82 28.89 27.02 45,200
Jan 12, 2024 29.39 29.54 29.20 29.22 27.33 35,500
Jan 11, 2024 29.64 29.64 28.99 29.22 27.33 47,800
Jan 10, 2024 29.41 29.59 29.23 29.49 27.59 31,500
Jan 9, 2024 29.50 29.54 29.20 29.41 27.51 22,300
Jan 8, 2024 29.23 29.59 29.08 29.51 27.60 39,600
Jan 5, 2024 29.63 29.73 29.33 29.46 27.56 63,800
Jan 4, 2024 29.70 29.79 29.55 29.57 27.66 90,200
Jan 3, 2024 29.11 29.53 29.05 29.50 27.60 88,800
Jan 2, 2024 28.89 29.20 28.89 29.01 27.14 47,200
Dec 29, 2023 28.88 29.05 28.73 28.77 26.91 66,200
Dec 28, 2023 28.65 29.02 28.65 28.94 27.07 68,600
Dec 27, 2023 29.03 29.03 28.71 28.71 26.86 61,400
Dec 26, 2023 28.74 29.09 28.74 29.00 27.13 73,100
Dec 22, 2023 28.31 28.93 28.31 28.64 26.79 61,900
Dec 21, 2023 28.55 28.62 28.28 28.46 26.62 49,000
Dec 20, 2023 28.65 29.02 28.28 28.28 26.45 62,700
Dec 19, 2023 28.53 28.86 28.53 28.83 26.97 56,700
Dec 18, 2023 28.57 28.80 28.51 28.62 26.77 38,700
Dec 15, 2023 28.94 28.94 28.26 28.46 26.62 45,400
Dec 14, 2023 28.73 29.02 28.73 28.81 26.95 82,400
Dec 13, 2023 27.76 28.54 27.44 28.48 26.64 111,400
Dec 12, 2023 27.92 27.92 27.53 27.63 25.85 28,100
Dec 11, 2023 27.81 28.07 27.80 27.93 26.13 40,200
Dec 8, 2023 27.81 28.14 27.81 27.97 26.16 82,100
Dec 7, 2023 28.15 28.27 27.85 27.86 26.06 75,100
Dec 6, 2023 28.01 28.25 27.84 27.98 26.17 67,500
Dec 5, 2023 28.38 28.38 28.11 28.14 26.32 84,400
Dec 4, 2023 28.43 28.56 28.31 28.47 26.63 82,400
Dec 1, 2023 28.32 28.56 28.25 28.50 26.66 88,600
Nov 30, 2023 28.28 28.28 27.93 28.11 26.30 63,100
Nov 29, 2023 27.99 28.10 27.77 27.91 26.11 102,900
Nov 28, 2023 27.75 27.88 27.69 27.79 26.00 88,600
Nov 27, 2023 27.85 27.85 27.61 27.67 25.88 52,300
Nov 24, 2023 27.81 28.09 27.81 27.89 26.09 37,400
Nov 22, 2023 27.70 27.95 27.55 27.95 26.15 113,300
Nov 21, 2023 0.71 Dividend
Nov 21, 2023 27.75 27.96 27.49 27.81 26.01 80,200
Nov 20, 2023 28.58 28.58 28.42 28.46 25.96 50,300
Nov 17, 2023 28.73 28.73 28.39 28.58 26.07 59,900
Nov 16, 2023 28.67 29.00 28.40 28.41 25.91 54,500
Nov 15, 2023 28.82 28.98 28.60 28.66 26.14 60,400
Nov 14, 2023 28.18 28.76 28.18 28.68 26.16 60,000
Nov 13, 2023 27.78 28.02 27.78 27.94 25.48 29,400
Nov 10, 2023 28.12 28.31 27.84 27.88 25.43 53,600
Nov 9, 2023 28.15 28.35 27.83 28.06 25.59 91,200
Nov 8, 2023 28.60 28.65 28.00 28.03 25.57 22,800
Nov 7, 2023 28.85 29.10 28.63 28.68 26.16 29,600
Nov 6, 2023 29.49 29.49 28.88 28.95 26.41 23,300
Nov 3, 2023 29.00 29.85 29.00 29.31 26.73 35,900
Nov 2, 2023 28.16 29.25 28.16 28.89 26.35 50,000

Related Tickers