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

Tortoise Energy Infrastructure Corporation (NY: TYG )

39.47 +0.34 (+0.87%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 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 30, 2009 2.683 2.684 2.564 2.599 609,575 -0.07(-2.64%)
Jun 29, 2009 2.622 2.684 2.620 2.670 808,659 +0.03(+1.08%)
Jun 26, 2009 2.591 2.652 2.591 2.641 539,527 +0.00(+0.12%)
Jun 25, 2009 2.638 2.651 2.611 2.638 468,520 +0.02(+0.62%)
Jun 24, 2009 2.605 2.654 2.522 2.622 694,826 +0.03(+1.18%)
Jun 23, 2009 2.546 2.648 2.538 2.591 810,795 +0.03(+1.20%)
Jun 22, 2009 2.594 2.608 2.517 2.560 530,065 -0.09(-3.35%)
Jun 19, 2009 2.567 2.651 2.554 2.649 666,301 +0.08(+3.22%)
Jun 18, 2009 2.552 2.594 2.527 2.566 396,787 -0.00(-0.04%)
Jun 17, 2009 2.557 2.567 2.430 2.567 944,210 -0.02(-0.91%)
Jun 16, 2009 2.518 2.591 2.506 2.591 522,366 +0.07(+2.88%)
Jun 15, 2009 2.575 2.579 2.515 2.518 501,795 -0.06(-2.30%)
Jun 12, 2009 2.552 2.587 2.532 2.578 577,524 -0.02(-0.67%)
Jun 11, 2009 2.578 2.624 2.540 2.595 469,793 +0.03(+1.07%)
Jun 10, 2009 2.589 2.589 2.532 2.567 369,820 -0.01(-0.27%)
Jun 09, 2009 2.567 2.609 2.553 2.574 403,154 +0.00(+0.05%)
Jun 08, 2009 2.578 2.587 2.533 2.573 555,768 -0.04(-1.62%)
Jun 05, 2009 2.599 2.633 2.562 2.615 416,691 +0.02(+0.82%)
Jun 04, 2009 2.627 2.632 2.564 2.594 872,614 +0.03(+1.32%)
Jun 03, 2009 2.559 2.573 2.519 2.560 693,170 -0.04(-1.69%)
Jun 02, 2009 2.598 2.646 2.584 2.604 1,016,648 -0.00(-0.04%)
Jun 01, 2009 2.624 2.672 2.589 2.605 1,055,801 +0.02(+0.95%)
May 29, 2009 2.487 2.581 2.487 2.581 621,712 +0.05(+2.10%)
May 28, 2009 2.503 2.528 2.429 2.528 675,352 +0.04(+1.81%)
May 27, 2009 2.569 2.578 2.483 2.483 1,122,880 -0.07(-2.60%)
May 26, 2009 2.504 2.602 2.501 2.549 932,387 -0.08(-3.18%)
May 22, 2009 2.653 2.654 2.597 2.633 571,960 +0.03(+1.17%)
May 21, 2009 2.642 2.642 2.505 2.602 627,285 -0.05(-1.96%)
May 20, 2009 2.610 2.659 2.504 2.654 1,158,752 +0.29(+12.46%)
May 19, 2009 2.332 2.375 2.322 2.360 937,088 +0.04(+1.89%)
May 18, 2009 2.231 2.316 2.201 2.316 942,668 +0.11(+4.90%)
May 15, 2009 2.227 2.244 2.194 2.208 592,257 +0.00(+0.00%)
May 14, 2009 2.171 2.272 2.163 2.208 1,066,108 +0.03(+1.16%)
May 13, 2009 2.203 2.210 2.157 2.183 953,218 -0.03(-1.27%)
May 12, 2009 2.325 2.338 2.206 2.211 1,193,780 -0.05(-2.35%)
May 11, 2009 2.338 2.340 2.262 2.264 541,307 -0.08(-3.39%)
May 08, 2009 2.344 2.381 2.313 2.343 950,679 +0.03(+1.09%)
May 07, 2009 2.419 2.419 2.260 2.318 1,660,701 -0.08(-3.38%)
May 06, 2009 2.362 2.421 2.351 2.399 1,648,876 +0.07(+2.80%)
May 05, 2009 2.315 2.350 2.272 2.334 925,167 +0.02(+0.97%)
May 04, 2009 2.278 2.329 2.257 2.312 999,691 +0.08(+3.77%)
May 01, 2009 2.202 2.396 2.202 2.228 1,455,806 +0.04(+1.62%)
Apr 30, 2009 2.273 2.338 2.192 2.192 1,604,427 -0.08(-3.45%)
Apr 29, 2009 2.258 2.325 2.236 2.271 1,270,682 +0.04(+1.93%)
Apr 28, 2009 2.207 2.252 2.162 2.228 1,011,730 -0.00(-0.17%)
Apr 27, 2009 2.152 2.241 2.133 2.231 828,396 +0.09(+4.37%)
Apr 24, 2009 2.160 2.188 2.126 2.138 642,158 -0.01(-0.61%)
Apr 23, 2009 2.161 2.183 2.129 2.151 899,932 +0.03(+1.59%)
Apr 22, 2009 2.148 2.198 2.117 2.118 1,058,922 -0.04(-1.86%)
Apr 21, 2009 2.203 2.217 2.131 2.158 773,664 -0.03(-1.15%)
Apr 20, 2009 2.245 2.251 2.163 2.183 985,221 -0.09(-3.98%)
Apr 17, 2009 2.101 2.273 2.086 2.273 1,261,685 +0.18(+8.61%)
Apr 16, 2009 2.101 2.101 2.053 2.093 826,371 +0.02(+1.17%)
Apr 15, 2009 2.023 2.094 2.023 2.069 837,296 +0.06(+2.74%)
Apr 14, 2009 2.018 2.048 1.999 2.014 1,055,151 +0.01(+0.61%)
Apr 13, 2009 1.984 2.020 1.926 2.002 1,832,361 +0.03(+1.61%)
Apr 09, 2009 2.053 2.069 1.968 1.970 1,337,828 -0.05(-2.31%)
Apr 08, 2009 1.966 2.033 1.952 2.017 540,610 +0.10(+4.96%)
Apr 07, 2009 1.923 1.937 1.893 1.921 836,953 -0.02(-1.06%)
Apr 06, 2009 1.970 1.981 1.937 1.942 574,392 -0.03(-1.65%)
Apr 03, 2009 1.953 1.993 1.938 1.975 861,063 +0.01(+0.47%)
Apr 02, 2009 1.905 2.008 1.905 1.965 1,053,084 +0.08(+4.47%)
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.