Tortoise Energy Infrastructure Corporation (NY: TYG )

29.35 USD -1.44 (-4.68%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2021 30.75 30.87 29.02 29.35 78,516 -1.44(-4.68%)
Jun 16, 2021 30.78 31.07 30.56 30.79 37,742 +0.11(+0.36%)
Jun 15, 2021 31.00 31.07 30.39 30.68 54,345 -0.13(-0.42%)
Jun 14, 2021 30.83 31.11 30.70 30.81 23,390 +0.10(+0.33%)
Jun 11, 2021 30.63 30.97 30.55 30.71 43,230 +0.29(+0.95%)
Jun 10, 2021 29.78 30.78 29.78 30.42 78,666 +0.64(+2.15%)
Jun 09, 2021 29.71 29.90 29.51 29.78 40,234 +0.25(+0.85%)
Jun 08, 2021 29.25 29.61 29.19 29.53 48,021 +0.42(+1.44%)
Jun 07, 2021 28.74 29.29 28.74 29.11 54,402 +0.45(+1.57%)
Jun 04, 2021 28.50 28.74 28.40 28.66 48,685 +0.36(+1.27%)
Jun 03, 2021 28.26 28.42 28.20 28.30 70,165 +0.06(+0.21%)
Jun 02, 2021 28.05 28.45 28.00 28.24 83,446 +0.22(+0.79%)
Jun 01, 2021 27.64 28.14 27.56 28.02 50,440 +0.76(+2.79%)
May 28, 2021 27.67 27.67 27.10 27.26 64,567 -0.15(-0.55%)
May 27, 2021 27.48 27.58 27.20 27.41 40,507 +0.08(+0.29%)
May 26, 2021 27.00 27.44 26.75 27.33 65,014 +0.44(+1.64%)
May 25, 2021 27.31 27.43 26.83 26.89 45,204 -0.42(-1.54%)
May 24, 2021 27.17 27.33 27.08 27.31 37,163 +0.29(+1.07%)
May 21, 2021 27.10 27.37 26.96 27.02 32,567 +0.04(+0.15%)
May 20, 2021 26.62 27.07 26.47 26.98 26,514 +0.02(+0.07%)
May 19, 2021 27.29 27.29 26.62 26.96 40,155 -0.47(-1.71%)
May 18, 2021 27.70 27.79 27.38 27.43 34,515 -0.07(-0.25%)
May 17, 2021 27.30 27.60 26.98 27.50 59,143 +0.34(+1.25%)
May 14, 2021 26.85 27.34 26.85 27.16 29,909 +0.51(+1.91%)
May 13, 2021 26.10 26.75 26.00 26.65 32,351 +0.46(+1.76%)
May 12, 2021 26.90 27.42 26.19 26.19 73,326 -0.66(-2.46%)
May 11, 2021 26.48 26.94 26.35 26.85 55,657 -0.17(-0.63%)
May 10, 2021 27.07 27.29 26.85 27.02 40,960 +0.20(+0.75%)
May 07, 2021 26.30 26.90 26.28 26.82 75,209 +0.52(+1.98%)
May 06, 2021 26.52 26.52 26.13 26.30 30,633 -0.14(-0.53%)
May 05, 2021 26.37 26.69 26.11 26.44 30,524 +0.41(+1.58%)
May 04, 2021 26.05 26.21 25.90 26.03 51,572 +0.06(+0.23%)
May 03, 2021 26.19 26.19 25.85 25.97 43,099 -0.19(-0.73%)
Apr 30, 2021 26.42 26.76 26.16 26.16 30,300 -0.40(-1.51%)
Apr 29, 2021 26.81 26.88 26.35 26.56 54,363 +0.11(+0.42%)
Apr 28, 2021 25.94 26.50 25.94 26.45 44,991 +0.62(+2.40%)
Apr 27, 2021 25.82 25.89 25.66 25.83 32,739 +0.13(+0.51%)
Apr 26, 2021 25.62 25.89 25.62 25.70 32,288 +0.12(+0.47%)
Apr 23, 2021 25.08 25.67 25.08 25.58 56,100 +0.41(+1.63%)
Apr 22, 2021 25.54 25.62 25.07 25.17 43,545 -0.25(-0.98%)
Apr 21, 2021 24.89 25.42 24.89 25.42 27,183 +0.48(+1.92%)
Apr 20, 2021 25.16 25.26 24.85 24.94 48,939 -0.31(-1.23%)
Apr 19, 2021 25.32 25.52 25.21 25.25 44,450 -0.10(-0.39%)
Apr 16, 2021 25.84 25.85 25.35 25.35 33,400 -0.25(-0.98%)
Apr 15, 2021 25.61 25.62 25.39 25.60 59,598 +0.00(+0.00%)
Apr 14, 2021 25.09 25.60 25.09 25.60 81,264 +0.62(+2.48%)
Apr 13, 2021 25.11 25.14 24.88 24.98 147,004 -0.02(-0.08%)
Apr 12, 2021 25.37 25.44 24.99 25.00 46,799 -0.27(-1.07%)
Apr 09, 2021 25.51 25.55 25.15 25.27 57,200 -0.11(-0.43%)
Apr 08, 2021 25.25 25.38 24.92 25.38 46,493 +0.13(+0.51%)
Apr 07, 2021 25.18 25.25 25.04 25.25 39,240 +0.22(+0.88%)
Apr 06, 2021 24.72 25.06 24.72 25.03 45,585 +0.35(+1.42%)
Apr 05, 2021 25.04 25.04 24.57 24.68 62,620 -0.32(-1.28%)
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.