Tortoise Energy Infrastructure Corporation (TYG)

TYG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2025	43.27	43.39	42.74	42.82	42.82	-0.35%	61,664
Jul 18, 2025	42.87	43.43	42.66	42.97	42.97	0.56%	104,429
Jul 17, 2025	43.14	43.24	42.60	42.73	42.73	-0.88%	91,687
Jul 16, 2025	43.32	43.49	42.94	43.11	43.11	-0.46%	88,934
Jul 15, 2025	43.58	43.58	43.03	43.31	43.31	-0.32%	108,688
Jul 14, 2025	43.19	43.75	43.19	43.45	43.45	1.02%	123,192
Jul 11, 2025	42.78	43.26	42.78	43.01	43.01	0.37%	52,858
Jul 10, 2025	43.00	43.00	42.61	42.85	42.85	-0.23%	56,757
Jul 9, 2025	43.57	43.60	42.71	42.95	42.95	-1.13%	103,683
Jul 8, 2025	43.01	43.63	43.00	43.44	43.44	1.07%	61,970
Jul 7, 2025	43.15	43.75	42.65	42.98	42.98	-1.20%	108,292
Jul 3, 2025	43.75	43.90	43.37	43.50	43.50	-0.23%	59,514
Jul 2, 2025	43.27	43.63	42.95	43.60	43.60	0.21%	77,232
Jul 1, 2025	43.78	44.10	43.35	43.51	43.51	-0.87%	106,075
Jun 30, 2025	43.10	44.05	43.09	43.89	43.89	2.47%	270,597
Jun 27, 2025	42.60	43.00	42.49	42.83	42.83	0.73%	43,474
Jun 26, 2025	42.18	42.69	42.18	42.52	42.52	0.88%	40,572
Jun 25, 2025	42.35	42.36	42.00	42.15	42.15	-0.40%	46,925
Jun 24, 2025	41.80	42.47	41.77	42.32	42.32	0.62%	52,417
Jun 23, 2025	42.50	42.91	41.81	42.06	42.06	-1.22%	61,327
Jun 20, 2025	42.76	42.97	42.38	42.58	42.21	0.57%	79,039
Jun 18, 2025	42.04	42.35	41.89	42.34	41.98	0.74%	49,612
Jun 17, 2025	42.25	42.54	41.72	42.03	41.67	-0.71%	70,087
Jun 16, 2025	42.74	43.29	41.84	42.33	41.97	-0.84%	62,536
Jun 13, 2025	42.87	42.99	42.51	42.69	42.32	-0.14%	61,471
Jun 12, 2025	42.50	42.78	42.08	42.75	42.38	0.92%	39,752
Jun 11, 2025	41.98	42.36	41.50	42.36	42.00	2.00%	49,371
Jun 10, 2025	41.35	41.58	41.25	41.53	41.17	0.70%	50,393
Jun 9, 2025	41.94	41.94	41.17	41.24	40.89	-0.89%	59,958
Jun 6, 2025	41.55	41.71	41.16	41.61	41.25	1.04%	46,055
Jun 5, 2025	41.52	41.52	40.90	41.18	40.83	-0.12%	27,938
Jun 4, 2025	41.66	41.66	40.91	41.23	40.88	-0.53%	45,135
Jun 3, 2025	41.25	41.62	40.90	41.45	41.09	1.00%	53,708
Jun 2, 2025	40.67	41.17	40.28	41.04	40.69	1.33%	53,473
May 30, 2025	40.63	40.63	40.10	40.50	40.15	0.17%	58,133
May 29, 2025	40.49	40.56	40.00	40.43	40.08	-0.02%	74,294
May 28, 2025	41.15	41.20	40.33	40.44	40.09	-1.00%	51,705
May 27, 2025	40.99	41.12	40.40	40.85	40.50	0.76%	57,274
May 23, 2025	40.12	40.55	39.93	40.54	40.19	0.22%	57,162
May 22, 2025	40.62	40.62	40.02	40.45	39.74	-0.83%	51,292
May 21, 2025	41.62	41.62	40.48	40.79	40.08	-1.76%	69,086
May 20, 2025	41.52	41.61	41.34	41.52	40.80	0.48%	63,026
May 19, 2025	41.09	41.45	40.89	41.32	40.60	-0.31%	42,450
May 16, 2025	41.43	41.45	40.86	41.45	40.73	0.95%	44,968
May 15, 2025	40.84	41.23	40.80	41.06	40.34	0.27%	65,838
May 14, 2025	41.50	41.50	40.75	40.95	40.24	-0.53%	41,926
May 13, 2025	40.77	41.33	40.51	41.17	40.45	1.78%	121,721
May 12, 2025	41.04	41.04	40.19	40.45	39.74	0.82%	106,935
May 9, 2025	40.05	40.23	39.68	40.12	39.42	0.68%	29,988
May 8, 2025	40.00	40.34	39.68	39.85	39.16	0.43%	46,679

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.