Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tortoise Energy Infrastructure Corporation (NY: TYG )

37.78 -0.10 (-0.25%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Oct 30, 2009 2.963 3.024 2.938 2.982 768,195 +0.00(+0.15%)
Oct 29, 2009 2.992 2.992 2.947 2.978 366,162 +0.04(+1.32%)
Oct 28, 2009 2.973 2.978 2.930 2.939 881,715 -0.03(-0.86%)
Oct 27, 2009 2.953 2.985 2.930 2.964 673,963 +0.01(+0.38%)
Oct 26, 2009 3.004 3.017 2.940 2.953 602,977 -0.01(-0.38%)
Oct 23, 2009 3.002 3.004 2.952 2.964 545,347 -0.03(-0.85%)
Oct 22, 2009 2.976 3.035 2.970 2.990 629,381 +0.02(+0.56%)
Oct 21, 2009 2.973 3.041 2.965 2.973 504,985 -0.01(-0.26%)
Oct 20, 2009 2.962 2.987 2.937 2.981 532,921 +0.00(+0.04%)
Oct 19, 2009 2.948 2.980 2.937 2.980 801,154 +0.06(+2.01%)
Oct 16, 2009 2.900 2.947 2.897 2.921 409,355 -0.01(-0.26%)
Oct 15, 2009 2.931 2.948 2.903 2.929 420,546 -0.00(-0.04%)
Oct 14, 2009 2.962 2.962 2.930 2.930 780,350 -0.01(-0.43%)
Oct 13, 2009 2.970 2.988 2.934 2.943 677,498 -0.02(-0.51%)
Oct 12, 2009 2.971 2.982 2.909 2.958 309,180 +0.04(+1.52%)
Oct 09, 2009 2.912 2.937 2.882 2.913 591,688 -0.02(-0.83%)
Oct 08, 2009 2.928 2.983 2.898 2.938 766,527 +0.04(+1.53%)
Oct 07, 2009 2.894 2.901 2.853 2.893 648,867 +0.01(+0.50%)
Oct 06, 2009 2.874 2.948 2.865 2.879 916,108 +0.03(+1.01%)
Oct 05, 2009 2.739 2.883 2.739 2.850 445,650 +0.12(+4.56%)
Oct 02, 2009 2.739 2.780 2.647 2.726 2,410,739 -0.10(-3.42%)
Oct 01, 2009 2.970 2.970 2.815 2.822 614,457 -0.14(-4.86%)
Sep 30, 2009 2.950 2.972 2.880 2.966 590,560 +0.04(+1.52%)
Sep 29, 2009 2.917 2.933 2.886 2.922 556,817 +0.01(+0.19%)
Sep 28, 2009 2.922 2.925 2.872 2.917 410,428 +0.03(+0.96%)
Sep 25, 2009 2.779 2.914 2.779 2.889 644,863 +0.05(+1.68%)
Sep 24, 2009 2.822 2.919 2.822 2.841 577,954 -0.06(-1.91%)
Sep 23, 2009 2.993 2.994 2.897 2.897 648,930 -0.07(-2.36%)
Sep 22, 2009 2.991 3.026 2.919 2.966 556,880 -0.03(-1.00%)
Sep 21, 2009 2.932 3.022 2.932 2.996 491,919 +0.02(+0.82%)
Sep 18, 2009 3.010 3.013 2.913 2.972 702,187 -0.02(-0.74%)
Sep 17, 2009 2.998 3.027 2.953 2.994 871,418 +0.00(+0.00%)
Sep 16, 2009 3.105 3.155 2.979 2.994 1,182,573 +0.05(+1.81%)
Sep 15, 2009 2.872 2.984 2.872 2.941 483,316 +0.07(+2.51%)
Sep 14, 2009 2.831 2.883 2.790 2.869 852,941 -0.02(-0.61%)
Sep 11, 2009 2.860 2.979 2.850 2.887 597,224 -0.06(-2.03%)
Sep 10, 2009 2.777 2.951 2.703 2.947 429,689 +0.08(+2.63%)
Sep 09, 2009 2.832 2.883 2.800 2.871 535,509 +0.08(+2.98%)
Sep 08, 2009 2.789 2.835 2.759 2.788 592,842 +0.01(+0.40%)
Sep 04, 2009 2.745 2.799 2.690 2.777 280,839 +0.07(+2.62%)
Sep 03, 2009 2.664 2.737 2.659 2.706 544,229 +0.03(+0.95%)
Sep 02, 2009 2.709 2.853 2.567 2.680 1,100,893 -0.01(-0.41%)
Sep 01, 2009 2.894 2.947 2.681 2.691 1,208,598 -0.17(-6.00%)
Aug 31, 2009 2.846 2.929 2.797 2.863 640,932 -0.07(-2.38%)
Aug 28, 2009 2.762 2.964 2.720 2.933 491,883 +0.01(+0.38%)
Aug 27, 2009 2.928 2.933 2.884 2.922 359,317 +0.01(+0.20%)
Aug 26, 2009 2.950 2.989 2.873 2.916 501,937 -0.03(-1.13%)
Aug 25, 2009 2.968 2.968 2.931 2.950 364,728 -0.02(-0.52%)
Aug 24, 2009 2.940 2.966 2.856 2.965 763,208 +0.02(+0.53%)
Aug 21, 2009 2.939 2.961 2.884 2.950 644,142 +0.01(+0.42%)
Aug 20, 2009 2.873 2.950 2.873 2.938 322,779 +0.07(+2.28%)
Aug 19, 2009 2.870 2.912 2.835 2.872 773,804 -0.01(-0.38%)
Aug 18, 2009 2.939 2.968 2.832 2.883 986,227 +0.12(+4.29%)
Aug 17, 2009 2.745 2.780 2.694 2.765 613,684 -0.01(-0.40%)
Aug 14, 2009 2.765 2.801 2.717 2.776 693,720 +0.02(+0.89%)
Aug 13, 2009 2.856 2.856 2.725 2.751 619,436 -0.05(-1.78%)
Aug 12, 2009 2.791 2.812 2.741 2.801 526,995 +0.01(+0.37%)
Aug 11, 2009 2.845 2.858 2.730 2.791 789,180 -0.06(-1.97%)
Aug 10, 2009 2.822 2.847 2.806 2.847 622,562 +0.03(+1.09%)
Aug 07, 2009 2.711 2.832 2.711 2.817 592,304 +0.11(+3.99%)
Aug 06, 2009 2.702 2.741 2.666 2.709 410,576 +0.02(+0.72%)
Aug 05, 2009 2.733 2.745 2.644 2.689 650,273 -0.04(-1.38%)
Aug 04, 2009 2.694 2.732 2.628 2.727 1,320,046 +0.02(+0.87%)
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.