Tortoise Energy Infrastructure Corporation (TYG)

TYG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2025	42.54	42.87	42.33	42.71	42.71	0.90%	88,057
Sep 9, 2025	42.43	42.90	42.23	42.33	42.33	-0.33%	64,454
Sep 8, 2025	42.73	42.75	42.38	42.47	42.47	-0.56%	58,027
Sep 5, 2025	42.85	43.23	42.39	42.71	42.71	-0.12%	54,637
Sep 4, 2025	42.71	42.85	42.51	42.76	42.76	0.14%	62,178
Sep 3, 2025	42.28	42.71	42.21	42.70	42.70	0.80%	65,807
Sep 2, 2025	42.00	42.50	42.00	42.36	42.36	-0.63%	63,616
Aug 29, 2025	43.01	43.04	42.55	42.63	42.63	-0.37%	62,333
Aug 28, 2025	43.13	43.13	42.56	42.79	42.79	-0.40%	62,331
Aug 27, 2025	43.12	43.14	42.84	42.96	42.96	0.09%	32,414
Aug 26, 2025	42.99	43.20	42.74	42.92	42.92	-0.05%	38,108
Aug 25, 2025	43.02	43.40	42.82	42.94	42.94	0.28%	57,614
Aug 22, 2025	42.81	42.94	42.60	42.82	42.82	-0.33%	59,120
Aug 21, 2025	43.18	43.33	42.86	42.96	42.60	-0.16%	59,754
Aug 20, 2025	43.30	43.36	42.95	43.03	42.67	-	92,462
Aug 19, 2025	43.05	43.21	42.96	43.03	42.67	-0.16%	106,711
Aug 18, 2025	43.19	43.31	42.92	43.10	42.74	-0.21%	44,965
Aug 15, 2025	43.53	43.53	43.19	43.19	42.83	-0.28%	50,190
Aug 14, 2025	42.87	43.49	42.87	43.31	42.94	0.49%	31,826
Aug 13, 2025	43.29	43.39	42.85	43.10	42.74	0.05%	105,159
Aug 12, 2025	42.99	43.28	42.99	43.08	42.72	0.16%	41,929
Aug 11, 2025	43.87	43.88	42.95	43.01	42.65	-1.85%	82,991
Aug 8, 2025	43.44	43.85	43.44	43.82	43.45	1.11%	59,906
Aug 7, 2025	43.45	43.97	43.20	43.34	42.97	-	92,283
Aug 6, 2025	43.49	43.55	43.18	43.34	42.97	0.07%	58,414
Aug 5, 2025	43.49	43.57	43.08	43.31	42.94	-0.57%	51,969
Aug 4, 2025	43.02	43.66	43.01	43.56	43.19	0.60%	65,976
Aug 1, 2025	43.12	43.35	42.25	43.30	42.93	-0.09%	58,468
Jul 31, 2025	43.27	43.69	42.86	43.34	42.97	0.30%	68,767
Jul 30, 2025	42.85	43.42	42.65	43.21	42.85	1.01%	90,568
Jul 29, 2025	42.50	42.88	41.99	42.78	42.42	0.54%	77,179
Jul 28, 2025	42.27	42.74	41.53	42.55	42.19	0.64%	83,369
Jul 25, 2025	42.27	42.30	41.97	42.28	41.92	0.19%	60,537
Jul 24, 2025	42.44	42.49	42.14	42.20	41.84	-1.52%	58,801
Jul 23, 2025	43.13	43.13	42.71	42.85	42.12	-0.44%	62,408
Jul 22, 2025	42.80	43.13	42.56	43.04	42.31	0.51%	79,312
Jul 21, 2025	43.27	43.39	42.74	42.82	42.09	-0.35%	61,664
Jul 18, 2025	42.87	43.43	42.66	42.97	42.24	0.56%	104,429
Jul 17, 2025	43.14	43.24	42.60	42.73	42.01	-0.88%	91,687
Jul 16, 2025	43.32	43.49	42.94	43.11	42.38	-0.46%	88,934
Jul 15, 2025	43.58	43.58	43.03	43.31	42.58	-0.32%	108,688
Jul 14, 2025	43.19	43.75	43.19	43.45	42.71	1.02%	123,192
Jul 11, 2025	42.78	43.26	42.78	43.01	42.28	0.37%	52,858
Jul 10, 2025	43.00	43.00	42.61	42.85	42.12	-0.23%	56,757
Jul 9, 2025	43.57	43.60	42.71	42.95	42.22	-1.13%	103,683
Jul 8, 2025	43.01	43.63	43.00	43.44	42.70	1.07%	61,970
Jul 7, 2025	43.15	43.75	42.65	42.98	42.25	-1.20%	108,292
Jul 3, 2025	43.75	43.90	43.37	43.50	42.76	-0.23%	59,514
Jul 2, 2025	43.27	43.63	42.95	43.60	42.86	0.21%	77,232
Jul 1, 2025	43.78	44.10	43.35	43.51	42.77	-0.87%	106,075

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.