Tortoise Energy Infrastructure Corporation (TYG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 31.42 | 31.57 | 31.27 | 31.34 | 31.34 | 49,452 |
| May 02, 2024 | 30.91 | 31.36 | 30.91 | 31.14 | 31.14 | 61,000 |
| May 01, 2024 | 31.00 | 31.00 | 30.73 | 30.80 | 30.80 | 19,800 |
| Apr 30, 2024 | 31.52 | 31.52 | 30.93 | 30.97 | 30.97 | 23,100 |
| Apr 29, 2024 | 31.56 | 31.76 | 31.49 | 31.55 | 31.55 | 49,500 |
| Apr 26, 2024 | 31.77 | 32.00 | 31.47 | 31.67 | 31.67 | 112,500 |
| Apr 25, 2024 | 31.91 | 32.02 | 31.64 | 31.89 | 31.89 | 23,200 |
| Apr 24, 2024 | 31.96 | 32.12 | 31.81 | 31.92 | 31.92 | 40,500 |
| Apr 23, 2024 | 31.80 | 32.23 | 31.66 | 31.95 | 31.95 | 58,500 |
| Apr 22, 2024 | 31.39 | 31.76 | 31.22 | 31.72 | 31.72 | 15,000 |
| Apr 19, 2024 | 30.67 | 31.42 | 30.67 | 31.33 | 31.33 | 38,900 |
| Apr 18, 2024 | 30.40 | 30.54 | 30.23 | 30.50 | 30.50 | 23,400 |
| Apr 17, 2024 | 29.93 | 30.35 | 29.93 | 30.17 | 30.17 | 29,200 |
| Apr 16, 2024 | 30.10 | 30.10 | 29.54 | 29.87 | 29.87 | 39,900 |
| Apr 15, 2024 | 30.85 | 30.92 | 29.98 | 30.12 | 30.12 | 32,600 |
| Apr 12, 2024 | 31.28 | 31.53 | 30.57 | 30.63 | 30.63 | 29,000 |
| Apr 11, 2024 | 31.23 | 31.41 | 30.93 | 31.16 | 31.16 | 39,900 |
| Apr 10, 2024 | 31.46 | 31.52 | 31.15 | 31.32 | 31.32 | 27,900 |
| Apr 09, 2024 | 31.89 | 31.89 | 31.47 | 31.61 | 31.61 | 45,600 |
| Apr 08, 2024 | 31.49 | 31.80 | 31.48 | 31.78 | 31.78 | 58,800 |
| Apr 05, 2024 | 31.21 | 31.43 | 30.96 | 31.43 | 31.43 | 31,900 |
| Apr 04, 2024 | 31.74 | 31.74 | 31.04 | 31.16 | 31.16 | 60,500 |
| Apr 03, 2024 | 31.13 | 31.60 | 31.13 | 31.51 | 31.51 | 66,600 |
| Apr 02, 2024 | 31.29 | 31.29 | 30.99 | 31.13 | 31.13 | 30,800 |
| Apr 01, 2024 | 31.32 | 31.32 | 30.91 | 30.99 | 30.99 | 29,800 |
| Mar 28, 2024 | 30.35 | 30.99 | 30.35 | 30.91 | 30.91 | 65,000 |
| Mar 27, 2024 | 30.08 | 30.32 | 30.01 | 30.32 | 30.32 | 50,100 |
| Mar 26, 2024 | 30.09 | 30.18 | 29.89 | 29.90 | 29.90 | 29,000 |
| Mar 25, 2024 | 29.95 | 30.20 | 29.86 | 29.99 | 29.99 | 75,200 |
| Mar 22, 2024 | 30.12 | 30.12 | 29.96 | 29.96 | 29.96 | 29,800 |
| Mar 21, 2024 | 30.00 | 30.10 | 29.83 | 29.90 | 29.90 | 52,100 |
| Mar 20, 2024 | 29.58 | 29.96 | 29.58 | 29.88 | 29.88 | 42,200 |
| Mar 19, 2024 | 29.47 | 29.62 | 29.35 | 29.62 | 29.62 | 62,000 |
| Mar 18, 2024 | 29.79 | 29.79 | 29.20 | 29.30 | 29.30 | 67,100 |
| Mar 15, 2024 | 29.35 | 29.49 | 29.18 | 29.18 | 29.18 | 53,800 |
| Mar 14, 2024 | 29.63 | 29.78 | 29.24 | 29.24 | 29.24 | 49,100 |
| Mar 13, 2024 | 29.69 | 29.88 | 29.51 | 29.56 | 29.56 | 43,000 |
| Mar 12, 2024 | 29.60 | 29.60 | 29.44 | 29.49 | 29.49 | 65,300 |
| Mar 11, 2024 | 29.52 | 29.65 | 29.42 | 29.49 | 29.49 | 29,000 |
| Mar 08, 2024 | 29.51 | 29.68 | 29.39 | 29.42 | 29.42 | 24,500 |
| Mar 07, 2024 | 29.60 | 29.74 | 29.50 | 29.57 | 29.57 | 35,900 |
| Mar 06, 2024 | 29.35 | 29.67 | 29.35 | 29.50 | 29.50 | 73,500 |
| Mar 05, 2024 | 29.35 | 29.53 | 29.11 | 29.17 | 29.17 | 73,200 |
| Mar 04, 2024 | 29.38 | 29.58 | 29.11 | 29.19 | 29.19 | 56,500 |
| Mar 01, 2024 | 29.49 | 29.59 | 29.07 | 29.38 | 29.38 | 126,900 |
| Feb 29, 2024 | 29.52 | 29.54 | 29.25 | 29.27 | 29.27 | 63,900 |
| Feb 28, 2024 | 29.28 | 29.28 | 29.10 | 29.10 | 29.10 | 15,700 |
| Feb 27, 2024 | 29.21 | 29.30 | 29.03 | 29.15 | 29.15 | 37,100 |
| Feb 26, 2024 | 29.30 | 29.30 | 28.91 | 28.95 | 28.95 | 46,900 |
| Feb 23, 2024 | 29.24 | 29.41 | 29.21 | 29.21 | 29.21 | 22,500 |
| Feb 22, 2024 | 29.42 | 29.42 | 29.12 | 29.32 | 29.32 | 72,700 |
| Feb 21, 2024 | 29.52 | 29.52 | 29.24 | 29.34 | 29.34 | 44,400 |
| Feb 21, 2024 | 0.71 Dividend | |||||
| Feb 20, 2024 | 29.92 | 29.96 | 29.70 | 29.71 | 29.00 | 34,300 |
| Feb 16, 2024 | 29.64 | 29.95 | 29.51 | 29.82 | 29.11 | 50,200 |
| Feb 15, 2024 | 28.95 | 29.62 | 28.95 | 29.58 | 28.87 | 65,100 |
| Feb 14, 2024 | 29.14 | 29.14 | 28.87 | 28.96 | 28.27 | 13,200 |
| Feb 13, 2024 | 29.20 | 29.20 | 28.70 | 28.93 | 28.24 | 22,100 |
| Feb 12, 2024 | 28.76 | 29.28 | 28.74 | 29.23 | 28.53 | 43,500 |
| Feb 09, 2024 | 28.67 | 28.78 | 28.49 | 28.59 | 27.91 | 19,700 |
| Feb 08, 2024 | 28.43 | 28.71 | 28.43 | 28.60 | 27.92 | 16,500 |
| Feb 07, 2024 | 28.78 | 28.78 | 28.56 | 28.65 | 27.97 | 17,900 |
| Feb 06, 2024 | 28.92 | 28.92 | 28.52 | 28.61 | 27.93 | 20,100 |
| Feb 05, 2024 | 28.78 | 28.98 | 28.62 | 28.65 | 27.97 | 50,200 |
| Feb 02, 2024 | 29.48 | 29.48 | 28.96 | 29.07 | 28.38 | 22,300 |
| Feb 01, 2024 | 29.04 | 29.60 | 29.04 | 29.41 | 28.71 | 54,300 |
| Jan 31, 2024 | 29.18 | 29.48 | 28.97 | 28.97 | 28.28 | 45,000 |
| Jan 30, 2024 | 29.04 | 29.33 | 29.00 | 29.19 | 28.49 | 31,500 |
| Jan 29, 2024 | 29.21 | 29.21 | 28.84 | 29.17 | 28.47 | 44,000 |
| Jan 26, 2024 | 28.90 | 29.15 | 28.90 | 29.09 | 28.39 | 38,100 |
| Jan 25, 2024 | 28.75 | 28.96 | 28.56 | 28.92 | 28.23 | 35,500 |
| Jan 24, 2024 | 28.68 | 28.69 | 28.41 | 28.50 | 27.82 | 23,300 |
| Jan 23, 2024 | 28.62 | 28.69 | 28.31 | 28.47 | 27.79 | 39,400 |
| Jan 22, 2024 | 28.20 | 28.65 | 28.20 | 28.46 | 27.78 | 58,400 |
| Jan 19, 2024 | 28.52 | 28.52 | 28.01 | 28.20 | 27.53 | 41,400 |
| Jan 18, 2024 | 28.64 | 28.71 | 28.05 | 28.25 | 27.57 | 39,000 |
| Jan 17, 2024 | 28.89 | 28.97 | 28.27 | 28.43 | 27.75 | 29,100 |
| Jan 16, 2024 | 29.41 | 29.41 | 28.82 | 28.89 | 28.20 | 45,200 |
| Jan 12, 2024 | 29.39 | 29.54 | 29.20 | 29.22 | 28.52 | 35,500 |
| Jan 11, 2024 | 29.64 | 29.64 | 28.99 | 29.22 | 28.52 | 47,800 |
| Jan 10, 2024 | 29.41 | 29.59 | 29.23 | 29.49 | 28.79 | 31,500 |
| Jan 09, 2024 | 29.50 | 29.54 | 29.20 | 29.41 | 28.71 | 22,300 |
| Jan 08, 2024 | 29.23 | 29.59 | 29.08 | 29.51 | 28.80 | 39,600 |
| Jan 05, 2024 | 29.63 | 29.73 | 29.33 | 29.46 | 28.76 | 63,800 |
| Jan 04, 2024 | 29.70 | 29.79 | 29.55 | 29.57 | 28.86 | 90,200 |
| Jan 03, 2024 | 29.11 | 29.53 | 29.05 | 29.50 | 28.80 | 88,800 |
| Jan 02, 2024 | 28.89 | 29.20 | 28.89 | 29.01 | 28.32 | 47,200 |
| Dec 29, 2023 | 28.88 | 29.05 | 28.73 | 28.77 | 28.08 | 66,200 |
| Dec 28, 2023 | 28.65 | 29.02 | 28.65 | 28.94 | 28.25 | 68,600 |
| Dec 27, 2023 | 29.03 | 29.03 | 28.71 | 28.71 | 28.02 | 61,400 |
| Dec 26, 2023 | 28.74 | 29.09 | 28.74 | 29.00 | 28.31 | 73,100 |
| Dec 22, 2023 | 28.31 | 28.93 | 28.31 | 28.64 | 27.96 | 61,900 |
| Dec 21, 2023 | 28.55 | 28.62 | 28.28 | 28.46 | 27.78 | 49,000 |
| Dec 20, 2023 | 28.65 | 29.02 | 28.28 | 28.28 | 27.60 | 62,700 |
| Dec 19, 2023 | 28.53 | 28.86 | 28.53 | 28.83 | 28.14 | 56,700 |
| Dec 18, 2023 | 28.57 | 28.80 | 28.51 | 28.62 | 27.94 | 38,700 |
| Dec 15, 2023 | 28.94 | 28.94 | 28.26 | 28.46 | 27.78 | 45,400 |
| Dec 14, 2023 | 28.73 | 29.02 | 28.73 | 28.81 | 28.12 | 82,400 |
| Dec 13, 2023 | 27.76 | 28.54 | 27.44 | 28.48 | 27.80 | 111,400 |
| Dec 12, 2023 | 27.92 | 27.92 | 27.53 | 27.63 | 26.97 | 28,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.