Tortoise Energy Infrastructure Corporation (TYG)
NYSE: TYG · Real-Time Price · USD
40.93
+0.06 (0.14%)
Oct 25, 2024, 3:59 PM EDT - Market closed
TYG Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 40.26 | 40.94 | 40.26 | 40.87 | 40.87 | 1.34% | 22,530 |
Oct 23, 2024 | 40.50 | 41.08 | 40.18 | 40.33 | 40.33 | -0.91% | 21,326 |
Oct 22, 2024 | 40.80 | 40.96 | 40.59 | 40.70 | 40.70 | -0.59% | 22,430 |
Oct 21, 2024 | 41.06 | 41.22 | 40.94 | 40.94 | 40.94 | 0.49% | 17,081 |
Oct 18, 2024 | 40.36 | 40.92 | 40.17 | 40.74 | 40.74 | 0.67% | 24,252 |
Oct 17, 2024 | 40.43 | 40.72 | 40.36 | 40.47 | 40.47 | 0.25% | 21,888 |
Oct 16, 2024 | 40.00 | 40.56 | 40.00 | 40.37 | 40.37 | 0.67% | 11,433 |
Oct 15, 2024 | 40.05 | 40.35 | 40.00 | 40.10 | 40.10 | -0.35% | 16,911 |
Oct 14, 2024 | 40.29 | 40.58 | 40.21 | 40.24 | 40.24 | 0.10% | 21,328 |
Oct 11, 2024 | 40.33 | 40.38 | 40.05 | 40.20 | 40.20 | -0.59% | 36,419 |
Oct 10, 2024 | 40.95 | 41.06 | 40.37 | 40.44 | 40.44 | -1.44% | 22,712 |
Oct 9, 2024 | 40.00 | 41.03 | 40.00 | 41.03 | 41.03 | 1.96% | 19,084 |
Oct 8, 2024 | 40.75 | 40.91 | 40.06 | 40.24 | 40.24 | -1.85% | 35,873 |
Oct 7, 2024 | 41.15 | 41.46 | 41.00 | 41.00 | 41.00 | 0.10% | 36,133 |
Oct 4, 2024 | 40.80 | 41.04 | 40.69 | 40.96 | 40.96 | 1.01% | 17,308 |
Oct 3, 2024 | 40.57 | 40.77 | 40.24 | 40.55 | 40.55 | 0.40% | 31,823 |
Oct 2, 2024 | 40.03 | 40.47 | 39.74 | 40.39 | 40.39 | 1.33% | 26,098 |
Oct 1, 2024 | 39.45 | 39.98 | 39.11 | 39.86 | 39.86 | 1.55% | 29,366 |
Sep 30, 2024 | 38.66 | 39.42 | 38.65 | 39.25 | 39.25 | 1.58% | 35,761 |
Sep 27, 2024 | 38.61 | 38.77 | 38.34 | 38.64 | 38.64 | -0.34% | 23,620 |
Sep 26, 2024 | 39.98 | 39.98 | 38.70 | 38.77 | 38.77 | -2.69% | 46,064 |
Sep 25, 2024 | 39.69 | 39.95 | 39.52 | 39.84 | 39.84 | 0.94% | 63,132 |
Sep 24, 2024 | 39.42 | 39.72 | 39.25 | 39.47 | 39.47 | 0.87% | 25,534 |
Sep 23, 2024 | 37.87 | 39.20 | 37.87 | 39.13 | 39.13 | 3.57% | 30,342 |
Sep 20, 2024 | 37.96 | 38.00 | 37.71 | 37.78 | 37.78 | -0.25% | 18,258 |
Sep 19, 2024 | 38.24 | 38.24 | 37.80 | 37.88 | 37.88 | 0.10% | 35,194 |
Sep 18, 2024 | 38.14 | 38.36 | 37.66 | 37.84 | 37.84 | -0.24% | 25,643 |
Sep 17, 2024 | 37.56 | 37.93 | 37.50 | 37.93 | 37.93 | 1.66% | 20,297 |
Sep 16, 2024 | 36.94 | 37.71 | 36.94 | 37.31 | 37.31 | 1.75% | 60,422 |
Sep 13, 2024 | 36.50 | 36.79 | 36.25 | 36.67 | 36.67 | 1.07% | 24,421 |
Sep 12, 2024 | 35.88 | 36.39 | 35.74 | 36.28 | 36.28 | 1.94% | 25,553 |
Sep 11, 2024 | 35.90 | 35.90 | 35.48 | 35.59 | 35.59 | -0.31% | 33,004 |
Sep 10, 2024 | 35.83 | 36.08 | 35.60 | 35.70 | 35.70 | 0.03% | 40,062 |
Sep 9, 2024 | 36.02 | 36.45 | 35.53 | 35.69 | 35.69 | -0.78% | 49,061 |
Sep 6, 2024 | 36.10 | 36.15 | 35.80 | 35.97 | 35.97 | -0.88% | 52,945 |
Sep 5, 2024 | 35.75 | 36.39 | 35.75 | 36.29 | 36.29 | 1.31% | 31,659 |
Sep 4, 2024 | 36.12 | 36.40 | 35.75 | 35.82 | 35.82 | -1.24% | 20,403 |
Sep 3, 2024 | 36.70 | 36.70 | 35.97 | 36.27 | 36.27 | -1.33% | 18,619 |
Aug 30, 2024 | 36.86 | 37.36 | 36.24 | 36.76 | 36.76 | 0.91% | 62,178 |
Aug 29, 2024 | 35.71 | 36.55 | 35.71 | 36.43 | 36.43 | 1.85% | 29,021 |
Aug 28, 2024 | 35.98 | 36.33 | 35.75 | 35.77 | 35.77 | -1.11% | 18,542 |
Aug 27, 2024 | 36.27 | 36.50 | 36.01 | 36.17 | 36.17 | -0.30% | 13,775 |
Aug 26, 2024 | 36.50 | 36.74 | 36.22 | 36.28 | 36.28 | 0.17% | 20,542 |
Aug 23, 2024 | 35.89 | 36.35 | 35.75 | 36.22 | 36.22 | -0.41% | 20,688 |
Aug 22, 2024 | 36.41 | 36.49 | 36.24 | 36.37 | 35.60 | 0.72% | 20,084 |
Aug 21, 2024 | 35.92 | 36.44 | 35.92 | 36.11 | 35.35 | 0.31% | 39,037 |
Aug 20, 2024 | 36.94 | 37.37 | 35.95 | 36.00 | 35.24 | -2.48% | 51,823 |
Aug 19, 2024 | 36.76 | 37.11 | 36.67 | 36.92 | 36.14 | -0.18% | 26,382 |
Aug 16, 2024 | 36.04 | 37.00 | 35.88 | 36.98 | 36.20 | 3.01% | 71,725 |
Aug 15, 2024 | 35.86 | 36.13 | 35.78 | 35.90 | 35.14 | 0.84% | 35,691 |
Aug 14, 2024 | 35.21 | 35.83 | 35.20 | 35.60 | 34.85 | 0.71% | 51,010 |
Aug 13, 2024 | 35.42 | 35.60 | 35.28 | 35.35 | 34.61 | -0.45% | 28,866 |
Aug 12, 2024 | 35.73 | 35.97 | 35.40 | 35.51 | 34.76 | -0.10% | 41,109 |
Aug 9, 2024 | 35.52 | 35.77 | 35.40 | 35.55 | 34.80 | 0.35% | 41,035 |
Aug 8, 2024 | 34.93 | 35.49 | 34.93 | 35.42 | 34.67 | 1.29% | 16,795 |
Aug 7, 2024 | 34.67 | 35.51 | 34.67 | 34.97 | 34.23 | 1.36% | 59,189 |
Aug 6, 2024 | 33.38 | 34.64 | 33.38 | 34.50 | 33.77 | 3.70% | 49,712 |
Aug 5, 2024 | 33.61 | 33.75 | 33.09 | 33.27 | 32.57 | -3.70% | 42,378 |
Aug 2, 2024 | 35.40 | 35.40 | 34.24 | 34.55 | 33.82 | -2.21% | 38,625 |
Aug 1, 2024 | 35.23 | 35.47 | 35.05 | 35.33 | 34.59 | 0.66% | 29,162 |
Jul 31, 2024 | 35.28 | 35.40 | 35.01 | 35.10 | 34.36 | 0.31% | 29,582 |
Jul 30, 2024 | 34.89 | 35.03 | 34.72 | 34.99 | 34.25 | 0.84% | 16,537 |
Jul 29, 2024 | 34.97 | 34.99 | 34.59 | 34.70 | 33.97 | -0.54% | 18,685 |
Jul 26, 2024 | 34.82 | 35.13 | 34.75 | 34.89 | 34.15 | -0.03% | 14,171 |
Jul 25, 2024 | 35.07 | 35.24 | 34.79 | 34.90 | 34.16 | -0.74% | 19,263 |
Jul 24, 2024 | 35.66 | 35.85 | 34.91 | 35.16 | 34.42 | -1.90% | 45,831 |
Jul 23, 2024 | 36.04 | 36.04 | 35.74 | 35.84 | 35.08 | -0.67% | 12,941 |
Jul 22, 2024 | 35.62 | 36.10 | 35.54 | 36.08 | 35.32 | 2.01% | 26,400 |
Jul 19, 2024 | 35.45 | 35.66 | 35.36 | 35.37 | 34.62 | -0.06% | 15,606 |
Jul 18, 2024 | 35.18 | 35.57 | 35.18 | 35.39 | 34.64 | 0.34% | 15,914 |
Jul 17, 2024 | 35.65 | 35.84 | 35.18 | 35.27 | 34.53 | -1.07% | 18,632 |
Jul 16, 2024 | 35.66 | 35.74 | 35.52 | 35.65 | 34.90 | -0.36% | 31,546 |
Jul 15, 2024 | 35.97 | 35.97 | 35.47 | 35.78 | 35.03 | - | 27,415 |
Jul 12, 2024 | 35.81 | 35.99 | 35.63 | 35.78 | 35.03 | 0.42% | 33,486 |
Jul 11, 2024 | 35.41 | 35.91 | 35.35 | 35.63 | 34.88 | 1.45% | 72,198 |
Jul 10, 2024 | 35.27 | 35.44 | 34.96 | 35.12 | 34.38 | -0.06% | 28,006 |
Jul 9, 2024 | 35.13 | 35.41 | 35.01 | 35.14 | 34.40 | -0.57% | 37,981 |
Jul 8, 2024 | 35.19 | 35.54 | 35.15 | 35.34 | 34.60 | 0.66% | 90,336 |
Jul 5, 2024 | 35.34 | 35.34 | 34.99 | 35.11 | 34.37 | -0.48% | 43,553 |
Jul 3, 2024 | 34.60 | 35.32 | 34.60 | 35.28 | 34.54 | 1.53% | 31,060 |
Jul 2, 2024 | 34.58 | 34.90 | 34.42 | 34.75 | 34.02 | 0.99% | 42,054 |
Jul 1, 2024 | 35.00 | 35.14 | 34.37 | 34.41 | 33.69 | -1.32% | 56,081 |
Jun 28, 2024 | 34.38 | 34.99 | 34.38 | 34.87 | 34.14 | 1.37% | 71,824 |
Jun 27, 2024 | 34.17 | 34.47 | 34.15 | 34.40 | 33.68 | 0.82% | 45,722 |
Jun 26, 2024 | 33.98 | 34.20 | 33.87 | 34.12 | 33.40 | 0.68% | 65,473 |
Jun 25, 2024 | 33.78 | 33.98 | 33.68 | 33.89 | 33.18 | 0.74% | 29,164 |
Jun 24, 2024 | 33.31 | 33.81 | 33.31 | 33.64 | 32.93 | 0.99% | 73,644 |
Jun 21, 2024 | 33.33 | 33.39 | 33.14 | 33.31 | 32.61 | 0.27% | 19,894 |
Jun 20, 2024 | 32.90 | 33.30 | 32.90 | 33.22 | 32.52 | 1.10% | 19,255 |
Jun 18, 2024 | 32.68 | 33.08 | 32.68 | 32.86 | 32.17 | 0.09% | 32,734 |
Jun 17, 2024 | 32.76 | 32.98 | 32.75 | 32.83 | 32.14 | -0.09% | 11,321 |
Jun 14, 2024 | 33.09 | 33.17 | 32.74 | 32.86 | 32.17 | -0.70% | 15,402 |
Jun 13, 2024 | 33.09 | 33.12 | 32.83 | 33.09 | 32.39 | -0.57% | 21,729 |
Jun 12, 2024 | 33.59 | 33.59 | 33.12 | 33.28 | 32.58 | -0.15% | 17,461 |
Jun 11, 2024 | 33.11 | 33.35 | 32.91 | 33.33 | 32.63 | 0.73% | 39,621 |
Jun 10, 2024 | 32.66 | 33.15 | 32.66 | 33.09 | 32.39 | 1.35% | 19,097 |
Jun 7, 2024 | 32.81 | 33.02 | 32.60 | 32.65 | 31.96 | -0.91% | 22,944 |
Jun 6, 2024 | 32.89 | 33.02 | 32.75 | 32.95 | 32.26 | 0.18% | 21,266 |
Jun 5, 2024 | 32.81 | 32.91 | 32.67 | 32.89 | 32.20 | 0.37% | 33,479 |
Jun 4, 2024 | 32.97 | 33.01 | 32.63 | 32.77 | 32.08 | -1.30% | 67,746 |