Tortoise Energy Infrastructure Corporation (TYG)

TYG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 3, 2025	43.48	43.56	43.25	43.39	43.39	1.05%	53,864
Oct 2, 2025	43.17	43.38	42.85	42.94	42.94	-0.81%	60,448
Oct 1, 2025	43.27	43.43	43.04	43.29	43.29	0.46%	46,063
Sep 30, 2025	43.24	43.38	42.89	43.09	43.09	0.02%	44,339
Sep 29, 2025	43.16	43.24	42.86	43.08	43.08	-0.05%	67,716
Sep 26, 2025	42.70	43.18	42.70	43.10	43.10	0.68%	36,397
Sep 25, 2025	42.61	42.89	42.55	42.81	42.81	0.49%	93,943
Sep 24, 2025	42.40	42.65	42.32	42.60	42.60	0.90%	72,436
Sep 23, 2025	42.24	42.58	42.18	42.22	42.22	-0.68%	71,731
Sep 22, 2025	42.51	42.64	42.30	42.51	42.15	0.54%	76,223
Sep 19, 2025	42.35	42.44	42.17	42.28	41.92	-0.40%	62,818
Sep 18, 2025	42.64	42.64	42.18	42.45	42.09	0.76%	59,579
Sep 17, 2025	42.25	42.75	42.10	42.13	41.77	-0.45%	48,125
Sep 16, 2025	42.75	42.82	42.23	42.32	41.96	-0.52%	51,558
Sep 15, 2025	42.60	42.71	42.45	42.54	42.18	0.33%	70,778
Sep 12, 2025	42.50	42.77	42.40	42.40	42.04	-0.26%	27,673
Sep 11, 2025	42.81	42.81	42.36	42.51	42.15	-0.47%	55,998
Sep 10, 2025	42.54	42.87	42.33	42.71	42.34	0.90%	88,057
Sep 9, 2025	42.43	42.90	42.23	42.33	41.97	-0.33%	64,454
Sep 8, 2025	42.73	42.75	42.38	42.47	42.11	-0.56%	58,027
Sep 5, 2025	42.85	43.23	42.39	42.71	42.34	-0.12%	54,637
Sep 4, 2025	42.71	42.85	42.51	42.76	42.39	0.14%	62,178
Sep 3, 2025	42.28	42.71	42.21	42.70	42.33	0.80%	65,807
Sep 2, 2025	42.00	42.50	42.00	42.36	42.00	-0.63%	63,616
Aug 29, 2025	43.01	43.04	42.55	42.63	42.27	-0.37%	62,333
Aug 28, 2025	43.13	43.13	42.56	42.79	42.42	-0.40%	62,331
Aug 27, 2025	43.12	43.14	42.84	42.96	42.59	0.09%	32,414
Aug 26, 2025	42.99	43.20	42.74	42.92	42.55	-0.05%	38,108
Aug 25, 2025	43.02	43.40	42.82	42.94	42.57	0.28%	57,614
Aug 22, 2025	42.81	42.94	42.60	42.82	42.45	-0.33%	59,120
Aug 21, 2025	43.18	43.33	42.86	42.96	42.23	-0.16%	59,754
Aug 20, 2025	43.30	43.36	42.95	43.03	42.30	-	92,462
Aug 19, 2025	43.05	43.21	42.96	43.03	42.30	-0.16%	106,711
Aug 18, 2025	43.19	43.31	42.92	43.10	42.37	-0.21%	44,965
Aug 15, 2025	43.53	43.53	43.19	43.19	42.46	-0.28%	50,190
Aug 14, 2025	42.87	43.49	42.87	43.31	42.58	0.49%	31,826
Aug 13, 2025	43.29	43.39	42.85	43.10	42.37	0.05%	105,159
Aug 12, 2025	42.99	43.28	42.99	43.08	42.35	0.16%	41,929
Aug 11, 2025	43.87	43.88	42.95	43.01	42.28	-1.85%	82,991
Aug 8, 2025	43.44	43.85	43.44	43.82	43.08	1.11%	59,906
Aug 7, 2025	43.45	43.97	43.20	43.34	42.61	-	92,283
Aug 6, 2025	43.49	43.55	43.18	43.34	42.61	0.07%	58,414
Aug 5, 2025	43.49	43.57	43.08	43.31	42.58	-0.57%	51,969
Aug 4, 2025	43.02	43.66	43.01	43.56	42.82	0.60%	65,976
Aug 1, 2025	43.12	43.35	42.25	43.30	42.57	-0.09%	58,468
Jul 31, 2025	43.27	43.69	42.86	43.34	42.61	0.30%	68,767
Jul 30, 2025	42.85	43.42	42.65	43.21	42.48	1.01%	90,568
Jul 29, 2025	42.50	42.88	41.99	42.78	42.06	0.54%	77,179
Jul 28, 2025	42.27	42.74	41.53	42.55	41.83	0.64%	83,369
Jul 25, 2025	42.27	42.30	41.97	42.28	41.56	0.19%	60,537

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.