Tortoise Energy Infrastructure Corporation (TYG)
NYSE: TYG · Real-Time Price · USD
47.18
+1.10 (2.39%)
At close: May 14, 2026, 4:00 PM EDT
47.08
-0.10 (-0.22%)
After-hours: May 14, 2026, 7:30 PM EDT
TYG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 46.23 | 47.20 | 46.15 | 47.18 | 47.18 | 2.39% | 152,039 |
| May 13, 2026 | 46.34 | 46.46 | 45.87 | 46.08 | 46.08 | - | 468,299 |
| May 12, 2026 | 45.99 | 46.27 | 45.27 | 46.08 | 46.08 | 1.54% | 305,082 |
| May 11, 2026 | 46.33 | 46.33 | 44.93 | 45.38 | 45.38 | -2.11% | 632,314 |
| May 8, 2026 | 48.74 | 48.74 | 46.35 | 46.36 | 46.36 | -4.96% | 725,491 |
| May 7, 2026 | 48.95 | 48.95 | 47.69 | 48.78 | 48.78 | -0.35% | 73,777 |
| May 6, 2026 | 49.89 | 49.89 | 48.73 | 48.95 | 48.95 | -2.08% | 66,850 |
| May 5, 2026 | 50.31 | 50.35 | 49.81 | 49.99 | 49.99 | -0.42% | 58,476 |
| May 4, 2026 | 49.97 | 50.34 | 49.31 | 50.20 | 50.20 | 0.88% | 86,124 |
| May 1, 2026 | 49.39 | 49.85 | 49.32 | 49.76 | 49.76 | 0.79% | 111,486 |
| Apr 30, 2026 | 48.98 | 49.37 | 48.81 | 49.37 | 49.37 | 1.46% | 117,910 |
| Apr 29, 2026 | 48.93 | 48.93 | 48.16 | 48.66 | 48.66 | 0.75% | 74,736 |
| Apr 28, 2026 | 48.20 | 48.74 | 47.90 | 48.30 | 48.30 | 1.15% | 60,385 |
| Apr 27, 2026 | 47.84 | 48.49 | 47.53 | 47.75 | 47.75 | 0.48% | 94,990 |
| Apr 24, 2026 | 48.40 | 48.53 | 47.52 | 47.52 | 47.52 | -2.42% | 127,048 |
| Apr 23, 2026 | 48.60 | 48.91 | 48.40 | 48.70 | 48.70 | -0.51% | 77,548 |
| Apr 22, 2026 | 48.86 | 49.08 | 48.51 | 48.95 | 48.48 | 0.41% | 170,388 |
| Apr 21, 2026 | 48.41 | 48.85 | 48.15 | 48.75 | 48.28 | 1.33% | 134,216 |
| Apr 20, 2026 | 47.79 | 48.33 | 47.37 | 48.11 | 47.65 | 1.88% | 96,045 |
| Apr 17, 2026 | 47.77 | 47.98 | 47.06 | 47.22 | 46.76 | -1.36% | 130,876 |
| Apr 16, 2026 | 47.56 | 48.19 | 47.55 | 47.87 | 47.41 | 0.65% | 82,168 |
| Apr 15, 2026 | 47.78 | 48.38 | 47.55 | 47.56 | 47.10 | -1.12% | 76,798 |
| Apr 14, 2026 | 48.38 | 48.48 | 47.56 | 48.10 | 47.64 | -0.64% | 71,570 |
| Apr 13, 2026 | 48.90 | 48.90 | 48.06 | 48.41 | 47.94 | 0.12% | 69,693 |
| Apr 10, 2026 | 47.93 | 48.73 | 47.72 | 48.35 | 47.88 | 0.21% | 43,050 |
| Apr 9, 2026 | 47.40 | 48.67 | 47.40 | 48.25 | 47.78 | 1.79% | 61,053 |
| Apr 8, 2026 | 47.35 | 47.95 | 47.01 | 47.40 | 46.94 | -0.57% | 68,575 |
| Apr 7, 2026 | 47.62 | 48.86 | 47.28 | 47.67 | 47.21 | 0.06% | 90,504 |
| Apr 6, 2026 | 46.97 | 47.66 | 46.67 | 47.64 | 47.18 | 2.39% | 97,671 |
| Apr 2, 2026 | 46.50 | 47.30 | 45.91 | 46.53 | 46.08 | 0.93% | 126,118 |
| Apr 1, 2026 | 49.80 | 49.80 | 45.71 | 46.10 | 45.66 | -7.52% | 347,735 |
| Mar 31, 2026 | 50.39 | 51.00 | 49.21 | 49.85 | 49.37 | -0.24% | 114,421 |
| Mar 30, 2026 | 50.05 | 50.45 | 49.10 | 49.97 | 49.49 | 0.10% | 85,806 |
| Mar 27, 2026 | 50.19 | 50.49 | 49.65 | 49.92 | 49.44 | -0.16% | 88,949 |
| Mar 26, 2026 | 50.11 | 50.59 | 49.75 | 50.00 | 49.52 | -0.79% | 82,569 |
| Mar 25, 2026 | 50.04 | 50.76 | 49.90 | 50.40 | 49.91 | 0.68% | 90,333 |
| Mar 24, 2026 | 48.30 | 50.24 | 48.30 | 50.06 | 49.58 | 2.41% | 68,307 |
| Mar 23, 2026 | 48.75 | 49.75 | 48.49 | 48.88 | 47.95 | 0.27% | 110,600 |
| Mar 20, 2026 | 51.01 | 51.01 | 48.70 | 48.75 | 47.83 | -3.47% | 97,866 |
| Mar 19, 2026 | 50.05 | 51.18 | 50.05 | 50.50 | 49.54 | -0.16% | 87,938 |
| Mar 18, 2026 | 51.00 | 51.10 | 50.41 | 50.58 | 49.62 | -0.82% | 60,214 |
| Mar 17, 2026 | 50.80 | 51.01 | 49.80 | 51.00 | 50.03 | 2.43% | 101,918 |
| Mar 16, 2026 | 49.23 | 49.89 | 49.11 | 49.79 | 48.85 | 1.80% | 88,579 |
| Mar 13, 2026 | 48.80 | 49.49 | 48.80 | 48.91 | 47.98 | -0.06% | 45,234 |
| Mar 12, 2026 | 49.38 | 49.71 | 48.76 | 48.94 | 48.01 | -0.71% | 67,315 |
| Mar 11, 2026 | 47.59 | 49.69 | 47.59 | 49.29 | 48.36 | 3.38% | 160,377 |
| Mar 10, 2026 | 47.03 | 48.21 | 47.03 | 47.68 | 46.78 | 0.40% | 70,576 |
| Mar 9, 2026 | 48.50 | 48.85 | 46.75 | 47.49 | 46.59 | -2.64% | 136,469 |
| Mar 6, 2026 | 49.07 | 49.50 | 48.65 | 48.78 | 47.86 | -0.89% | 77,239 |
| Mar 5, 2026 | 49.82 | 50.05 | 48.67 | 49.22 | 48.29 | -1.40% | 115,106 |