Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tortoise Energy Infrastructure Corporation (NY: TYG )

39.84 +0.37 (+0.94%)
Official Closing Price Updated: 7:00 PM EDT, Sep 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 29, 2007 2.757 2.864 2.761 2.828 569,663 +0.07(+2.55%)
Jun 28, 2007 2.748 2.759 2.728 2.757 503,079 +0.01(+0.20%)
Jun 27, 2007 2.722 2.757 2.703 2.752 445,373 +0.03(+1.17%)
Jun 26, 2007 2.741 2.755 2.718 2.720 667,320 -0.02(-0.62%)
Jun 25, 2007 2.761 2.766 2.730 2.737 350,676 -0.03(-1.10%)
Jun 22, 2007 2.803 2.818 2.747 2.768 695,433 -0.04(-1.54%)
Jun 21, 2007 2.842 2.843 2.805 2.811 671,759 -0.04(-1.30%)
Jun 20, 2007 2.852 2.874 2.832 2.848 646,605 +0.01(+0.21%)
Jun 19, 2007 2.837 2.849 2.811 2.842 409,862 +0.02(+0.62%)
Jun 18, 2007 2.811 2.852 2.808 2.824 944,014 +0.03(+1.06%)
Jun 15, 2007 2.768 2.816 2.768 2.795 692,474 +0.04(+1.45%)
Jun 14, 2007 2.737 2.763 2.728 2.755 1,032,793 +0.01(+0.20%)
Jun 13, 2007 2.728 2.788 2.722 2.749 966,208 +0.02(+0.91%)
Jun 12, 2007 2.783 2.789 2.724 2.725 1,091,978 -0.07(-2.43%)
Jun 11, 2007 2.839 2.839 2.784 2.793 1,371,632 +0.01(+0.41%)
Jun 08, 2007 2.795 2.795 2.753 2.781 1,234,024 -0.01(-0.51%)
Jun 07, 2007 2.845 2.855 2.794 2.795 615,532 -0.07(-2.34%)
Jun 06, 2007 2.859 2.899 2.859 2.862 497,161 -0.02(-0.77%)
Jun 05, 2007 2.870 2.905 2.867 2.884 887,787 +0.02(+0.59%)
Jun 04, 2007 2.827 2.906 2.827 2.868 772,375 +0.03(+1.07%)
Jun 01, 2007 2.855 2.859 2.836 2.837 328,481 -0.01(-0.33%)
May 31, 2007 2.833 2.861 2.833 2.847 587,419 +0.01(+0.48%)
May 30, 2007 2.798 2.839 2.783 2.833 204,191 +0.02(+0.65%)
May 29, 2007 2.747 2.820 2.743 2.815 368,431 +0.07(+2.69%)
May 25, 2007 2.744 2.751 2.730 2.741 319,603 -0.00(-0.12%)
May 24, 2007 2.795 2.795 2.744 2.745 485,323 -0.05(-1.72%)
May 23, 2007 2.731 2.799 2.729 2.793 960,290 +0.06(+2.28%)
May 22, 2007 2.721 2.731 2.711 2.730 637,727 -0.02(-0.62%)
May 21, 2007 2.730 2.749 2.723 2.747 352,155 +0.03(+0.92%)
May 18, 2007 2.717 2.764 2.714 2.722 884,828 +0.02(+0.83%)
May 17, 2007 2.676 2.702 2.673 2.700 830,436 +0.02(+0.91%)
May 16, 2007 2.741 2.741 2.672 2.676 1,312,446 -0.05(-1.98%)
May 15, 2007 2.734 2.737 2.726 2.730 418,739 -0.01(-0.22%)
May 14, 2007 2.751 2.751 2.735 2.736 374,350 -0.01(-0.52%)
May 11, 2007 2.759 2.759 2.744 2.750 411,341 +0.00(+0.02%)
May 10, 2007 2.768 2.770 2.748 2.749 340,318 -0.02(-0.59%)
May 09, 2007 2.770 2.771 2.753 2.766 754,619 -0.00(-0.05%)
May 08, 2007 2.770 2.771 2.765 2.767 436,495 +0.00(+0.07%)
May 07, 2007 2.764 2.771 2.742 2.765 528,233 +0.03(+0.91%)
May 04, 2007 2.741 2.745 2.732 2.740 390,626 +0.00(+0.10%)
May 03, 2007 2.722 2.755 2.706 2.737 588,899 +0.01(+0.30%)
May 02, 2007 2.707 2.758 2.707 2.729 725,159 +0.02(+0.75%)
May 01, 2007 2.751 2.754 2.701 2.709 915,901 -0.04(-1.50%)
Apr 30, 2007 2.786 2.786 2.749 2.750 668,800 -0.03(-1.21%)
Apr 27, 2007 2.819 2.819 2.766 2.784 640,686 -0.04(-1.25%)
Apr 26, 2007 2.838 2.866 2.819 2.819 1,099,377 +0.00(+0.02%)
Apr 25, 2007 2.764 2.838 2.758 2.818 909,982 +0.07(+2.51%)
Apr 24, 2007 2.764 2.767 2.732 2.749 562,265 -0.01(-0.39%)
Apr 23, 2007 2.733 2.771 2.709 2.760 957,331 +0.02(+0.84%)
Apr 20, 2007 2.681 2.737 2.675 2.737 1,000,240 +0.07(+2.74%)
Apr 19, 2007 2.663 2.727 2.659 2.664 1,171,879 -0.02(-0.76%)
Apr 18, 2007 2.720 2.723 2.663 2.684 1,238,463 -0.05(-1.73%)
Apr 17, 2007 2.720 2.737 2.718 2.732 414,300 +0.01(+0.52%)
Apr 16, 2007 2.737 2.759 2.716 2.718 688,035 -0.00(-0.09%)
Apr 13, 2007 2.720 2.720 2.711 2.720 399,504 +0.00(+0.09%)
Apr 12, 2007 2.700 2.720 2.700 2.718 683,596 +0.01(+0.42%)
Apr 11, 2007 2.710 2.720 2.683 2.706 770,895 +0.02(+0.86%)
Apr 10, 2007 2.713 2.715 2.682 2.683 1,004,679 +0.01(+0.20%)
Apr 09, 2007 2.719 2.720 2.672 2.678 677,677 -0.03(-0.95%)
Apr 05, 2007 2.640 2.732 2.633 2.703 580,021 +0.06(+2.22%)
Apr 04, 2007 2.668 2.668 2.622 2.645 656,962 -0.04(-1.44%)
Apr 03, 2007 2.683 2.708 2.672 2.683 738,343 +0.03(+1.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.