Tortoise Energy Infrastructure Corporation (TYG)

TYG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	44.54	44.88	44.02	44.19	44.19	-0.81%	147,724
Jan 30, 2026	44.39	44.56	44.00	44.55	44.55	0.66%	123,206
Jan 29, 2026	44.16	44.40	43.86	44.26	44.26	1.03%	125,329
Jan 28, 2026	44.06	44.20	43.70	43.81	43.81	0.30%	116,573
Jan 27, 2026	42.93	43.78	42.93	43.68	43.68	1.96%	103,076
Jan 26, 2026	44.01	44.04	42.75	42.84	42.84	-2.88%	212,943
Jan 23, 2026	44.99	45.40	44.10	44.11	44.11	-3.10%	147,434
Jan 22, 2026	45.48	45.61	45.19	45.52	45.05	0.09%	278,091
Jan 21, 2026	45.13	45.48	44.85	45.48	45.01	1.47%	147,343
Jan 20, 2026	44.99	44.99	44.17	44.82	44.35	0.38%	159,288
Jan 16, 2026	43.80	45.10	43.61	44.65	44.18	1.78%	563,604
Jan 15, 2026	44.01	44.10	43.56	43.87	43.41	-0.41%	183,607
Jan 14, 2026	43.76	44.29	43.58	44.05	43.59	0.66%	212,957
Jan 13, 2026	43.39	43.94	43.11	43.76	43.30	0.85%	203,121
Jan 12, 2026	42.00	43.40	41.94	43.39	42.94	3.90%	275,717
Jan 9, 2026	41.52	41.99	41.52	41.76	41.32	1.19%	91,504
Jan 8, 2026	41.48	42.07	41.27	41.27	40.84	-0.84%	172,710
Jan 7, 2026	41.36	41.89	41.36	41.62	41.19	0.63%	127,330
Jan 6, 2026	41.81	42.01	41.04	41.36	40.93	-1.05%	197,591
Jan 5, 2026	41.89	42.28	41.40	41.80	41.36	0.89%	284,747
Jan 2, 2026	41.27	41.50	40.77	41.43	41.00	1.30%	169,697
Dec 31, 2025	40.69	40.95	40.46	40.90	40.47	0.52%	175,808
Dec 30, 2025	40.35	40.86	40.35	40.69	40.27	0.69%	121,282
Dec 29, 2025	40.88	40.95	40.36	40.41	39.99	-1.15%	180,934
Dec 26, 2025	41.31	41.43	40.71	40.88	40.45	-0.75%	107,891
Dec 24, 2025	41.36	41.61	41.02	41.19	40.76	-1.98%	111,282
Dec 23, 2025	41.59	42.02	41.40	42.02	41.11	1.18%	119,758
Dec 22, 2025	40.86	41.55	40.86	41.53	40.63	1.99%	117,769
Dec 19, 2025	41.25	41.44	40.72	40.72	39.84	-0.78%	122,771
Dec 18, 2025	41.21	41.39	40.78	41.04	40.15	0.02%	92,761
Dec 17, 2025	41.45	41.59	41.00	41.03	40.14	-0.70%	98,259
Dec 16, 2025	41.36	41.58	41.05	41.32	40.43	-0.46%	150,768
Dec 15, 2025	41.74	41.80	41.35	41.51	40.61	-0.57%	124,596
Dec 12, 2025	42.12	42.24	41.70	41.75	40.85	-0.62%	119,069
Dec 11, 2025	42.14	42.27	42.01	42.01	41.10	-0.57%	102,144
Dec 10, 2025	42.53	42.64	42.06	42.25	41.34	-0.66%	147,985
Dec 9, 2025	42.71	43.01	42.31	42.53	41.61	-0.23%	144,248
Dec 8, 2025	43.08	43.08	42.50	42.63	41.71	-1.09%	144,007
Dec 5, 2025	43.25	43.45	42.90	43.10	42.17	0.42%	121,190
Dec 4, 2025	43.15	43.42	42.77	42.92	41.99	-0.81%	134,977
Dec 3, 2025	43.37	43.65	43.10	43.27	42.33	0.12%	137,627
Dec 2, 2025	43.93	43.97	43.12	43.22	42.29	-1.73%	121,566
Dec 1, 2025	44.24	44.29	43.93	43.98	43.03	-0.25%	107,793
Nov 28, 2025	43.71	44.23	43.55	44.09	43.14	1.61%	112,301
Nov 26, 2025	42.99	43.55	42.98	43.39	42.45	1.00%	101,292
Nov 25, 2025	43.25	43.48	42.95	42.96	42.03	-0.58%	122,301
Nov 24, 2025	43.39	43.74	43.15	43.21	42.28	-0.55%	105,677
Nov 21, 2025	43.63	43.79	43.15	43.45	42.51	-1.41%	111,621
Nov 20, 2025	44.39	44.47	43.65	44.07	42.65	-0.25%	138,947
Nov 19, 2025	44.24	44.27	44.01	44.18	42.76	-0.14%	123,649

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.