Tortoise Energy Infrastructure Corporation (TYG)
NYSE: TYG · Real-Time Price · USD
42.99
-0.24 (-0.54%)
Mar 31, 2025, 12:57 PM EDT - Market open
TYG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 43.23 | 43.23 | 42.93 | 43.22 | - | - | 15,970 |
| Mar 28, 2025 | 43.50 | 43.80 | 42.52 | 43.22 | 43.22 | -0.64% | 59,457 |
| Mar 27, 2025 | 44.07 | 44.10 | 43.30 | 43.50 | 43.50 | -1.23% | 43,206 |
| Mar 26, 2025 | 44.40 | 44.50 | 43.83 | 44.04 | 44.04 | -0.81% | 60,733 |
| Mar 25, 2025 | 44.05 | 44.45 | 43.85 | 44.40 | 44.40 | 1.37% | 59,979 |
| Mar 24, 2025 | 43.81 | 44.21 | 43.38 | 43.80 | 43.80 | - | 53,616 |
| Mar 21, 2025 | 44.20 | 44.30 | 43.57 | 43.80 | 43.44 | -0.90% | 59,106 |
| Mar 20, 2025 | 43.80 | 44.20 | 43.45 | 44.20 | 43.84 | 1.14% | 41,294 |
| Mar 19, 2025 | 43.85 | 43.91 | 43.37 | 43.70 | 43.34 | 0.46% | 107,123 |
| Mar 18, 2025 | 44.51 | 44.51 | 43.25 | 43.50 | 43.14 | -0.14% | 72,593 |
| Mar 17, 2025 | 43.33 | 43.85 | 42.96 | 43.56 | 43.20 | 2.28% | 129,151 |
| Mar 14, 2025 | 41.50 | 43.00 | 41.50 | 42.59 | 42.24 | 3.25% | 83,607 |
| Mar 13, 2025 | 41.39 | 41.95 | 40.89 | 41.25 | 40.91 | -0.36% | 48,632 |
| Mar 12, 2025 | 40.80 | 41.95 | 40.69 | 41.40 | 41.06 | 1.90% | 52,772 |
| Mar 11, 2025 | 40.61 | 40.96 | 40.04 | 40.63 | 40.29 | 0.20% | 85,405 |
| Mar 10, 2025 | 41.05 | 41.05 | 40.05 | 40.55 | 40.22 | -1.36% | 87,811 |
| Mar 7, 2025 | 40.64 | 41.14 | 40.06 | 41.11 | 40.77 | 0.56% | 83,821 |
| Mar 6, 2025 | 41.75 | 41.75 | 40.38 | 40.88 | 40.54 | -2.87% | 144,385 |
| Mar 5, 2025 | 42.10 | 42.10 | 41.11 | 42.09 | 41.74 | -0.09% | 77,950 |
| Mar 4, 2025 | 42.97 | 42.99 | 41.85 | 42.13 | 41.78 | -2.48% | 122,518 |
| Mar 3, 2025 | 43.55 | 43.93 | 43.17 | 43.20 | 42.84 | -0.32% | 473,067 |
| Feb 28, 2025 | 43.36 | 43.54 | 42.80 | 43.34 | 42.98 | 0.79% | 108,145 |
| Feb 27, 2025 | 44.11 | 44.11 | 42.77 | 43.00 | 42.65 | -1.26% | 44,864 |
| Feb 26, 2025 | 43.55 | 43.99 | 43.02 | 43.55 | 43.19 | 0.05% | 56,361 |
| Feb 25, 2025 | 44.53 | 44.53 | 42.83 | 43.53 | 43.17 | -2.38% | 91,885 |
| Feb 24, 2025 | 44.99 | 45.01 | 44.29 | 44.59 | 44.22 | -0.89% | 86,093 |
| Feb 21, 2025 | 45.61 | 45.89 | 44.78 | 44.99 | 44.62 | -1.36% | 110,303 |
| Feb 20, 2025 | 46.37 | 46.39 | 45.43 | 45.61 | 44.87 | -0.89% | 110,729 |
| Feb 19, 2025 | 46.28 | 46.69 | 45.61 | 46.02 | 45.27 | -0.17% | 111,360 |
| Feb 18, 2025 | 45.58 | 46.26 | 45.50 | 46.10 | 45.35 | 1.43% | 53,194 |
| Feb 14, 2025 | 45.28 | 45.98 | 45.21 | 45.45 | 44.71 | 1.22% | 81,993 |
| Feb 13, 2025 | 44.27 | 44.97 | 44.00 | 44.90 | 44.17 | 1.72% | 48,728 |
| Feb 12, 2025 | 44.37 | 44.71 | 43.89 | 44.14 | 43.42 | -0.68% | 69,581 |
| Feb 11, 2025 | 45.39 | 45.39 | 44.00 | 44.44 | 43.72 | -1.70% | 159,548 |
| Feb 10, 2025 | 45.23 | 45.65 | 45.01 | 45.21 | 44.48 | 0.29% | 442,175 |
| Feb 7, 2025 | 45.52 | 45.52 | 44.85 | 45.08 | 44.35 | -0.79% | 90,288 |
| Feb 6, 2025 | 46.42 | 46.46 | 45.11 | 45.44 | 44.70 | -1.77% | 72,117 |
| Feb 5, 2025 | 45.88 | 46.42 | 45.61 | 46.26 | 45.51 | 1.18% | 62,267 |
| Feb 4, 2025 | 45.59 | 45.92 | 44.86 | 45.72 | 44.98 | 0.46% | 66,624 |
| Feb 3, 2025 | 44.87 | 45.64 | 44.42 | 45.51 | 44.77 | 0.95% | 67,474 |
| Jan 31, 2025 | 45.93 | 45.93 | 44.92 | 45.08 | 44.35 | -0.55% | 99,810 |
| Jan 30, 2025 | 44.98 | 45.56 | 44.98 | 45.33 | 44.59 | 1.52% | 105,606 |
| Jan 29, 2025 | 44.94 | 45.27 | 44.54 | 44.65 | 43.93 | 0.31% | 107,322 |
| Jan 28, 2025 | 44.33 | 44.54 | 43.63 | 44.51 | 43.79 | 0.36% | 133,541 |
| Jan 27, 2025 | 47.29 | 47.34 | 44.09 | 44.35 | 43.63 | -6.41% | 226,681 |
| Jan 24, 2025 | 47.15 | 47.74 | 47.15 | 47.39 | 46.62 | -0.19% | 53,761 |
| Jan 23, 2025 | 47.62 | 47.94 | 47.32 | 47.48 | 46.35 | -0.46% | 91,370 |
| Jan 22, 2025 | 48.70 | 48.76 | 47.57 | 47.70 | 46.57 | -1.51% | 138,768 |
| Jan 21, 2025 | 47.67 | 48.48 | 47.51 | 48.43 | 47.28 | 3.13% | 136,629 |
| Jan 17, 2025 | 47.03 | 47.58 | 46.91 | 46.96 | 45.84 | 0.32% | 216,946 |