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

Tortoise Energy Infrastructure Corporation (NY: TYG )

42.85 +1.08 (+2.59%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Dec 30, 2005 1.798 1.835 1.747 1.827 2,450,294 +0.03(+1.50%)
Dec 29, 2005 1.791 1.834 1.764 1.800 1,182,237 +0.00(+0.11%)
Dec 28, 2005 1.811 1.825 1.757 1.798 2,034,513 -0.03(-1.41%)
Dec 27, 2005 1.842 1.842 1.815 1.823 495,681 -0.01(-0.63%)
Dec 23, 2005 1.833 1.835 1.819 1.835 423,178 +0.00(+0.11%)
Dec 22, 2005 1.832 1.836 1.819 1.833 548,948 +0.00(+0.00%)
Dec 21, 2005 1.819 1.849 1.819 1.833 701,352 +0.01(+0.48%)
Dec 20, 2005 1.833 1.849 1.804 1.824 742,782 -0.01(-0.63%)
Dec 19, 2005 1.857 1.857 1.828 1.836 1,136,368 -0.02(-1.16%)
Dec 16, 2005 1.852 1.876 1.827 1.857 466,088 +0.01(+0.29%)
Dec 15, 2005 1.856 1.873 1.848 1.852 324,042 -0.00(-0.04%)
Dec 14, 2005 1.846 1.865 1.846 1.852 738,343 -0.03(-1.44%)
Dec 13, 2005 1.950 1.950 1.865 1.879 1,060,906 -0.01(-0.75%)
Dec 12, 2005 1.875 1.896 1.872 1.894 622,931 +0.00(+0.07%)
Dec 09, 2005 1.892 1.899 1.869 1.892 432,056 -0.00(-0.18%)
Dec 08, 2005 1.865 1.933 1.865 1.896 541,550 +0.02(+0.94%)
Dec 07, 2005 1.894 1.896 1.848 1.878 690,994 -0.02(-0.96%)
Dec 06, 2005 1.932 1.932 1.892 1.896 390,626 -0.03(-1.72%)
Dec 05, 2005 1.938 1.942 1.906 1.930 328,481 -0.00(-0.07%)
Dec 02, 2005 1.939 1.940 1.923 1.931 171,638 -0.00(-0.10%)
Dec 01, 2005 1.942 1.952 1.930 1.933 380,269 -0.01(-0.42%)
Nov 30, 2005 1.916 1.942 1.898 1.941 547,469 +0.03(+1.66%)
Nov 29, 2005 1.946 1.946 1.909 1.909 337,359 -0.04(-1.84%)
Nov 28, 2005 1.961 1.970 1.944 1.945 254,499 -0.01(-0.76%)
Nov 25, 2005 1.980 1.980 1.960 1.960 82,860 -0.01(-0.34%)
Nov 23, 2005 1.965 1.976 1.961 1.967 235,263 +0.00(+0.00%)
Nov 22, 2005 1.982 1.990 1.960 1.967 137,607 -0.01(-0.41%)
Nov 21, 2005 1.973 1.984 1.958 1.975 350,676 -0.01(-0.27%)
Nov 18, 2005 2.000 2.008 1.967 1.980 643,646 -0.04(-2.01%)
Nov 17, 2005 1.994 2.021 1.987 2.021 284,092 +0.03(+1.70%)
Nov 16, 2005 2.021 2.023 1.987 1.987 241,182 -0.03(-1.51%)
Nov 15, 2005 2.055 2.060 2.013 2.017 398,024 -0.03(-1.49%)
Nov 14, 2005 2.048 2.061 2.028 2.048 386,187 +0.02(+0.83%)
Nov 11, 2005 2.034 2.071 2.028 2.031 202,711 +0.00(+0.13%)
Nov 10, 2005 2.028 2.038 2.014 2.028 261,897 -0.00(-0.07%)
Nov 09, 2005 2.028 2.044 2.023 2.030 429,097 +0.00(+0.10%)
Nov 08, 2005 2.078 2.078 2.028 2.028 142,046 -0.05(-2.44%)
Nov 07, 2005 2.078 2.078 2.048 2.078 369,911 +0.00(+0.13%)
Nov 04, 2005 2.071 2.096 2.067 2.075 426,138 +0.01(+0.62%)
Nov 03, 2005 2.088 2.105 2.059 2.063 362,513 +0.00(+0.07%)
Nov 02, 2005 2.000 2.063 1.994 2.061 606,654 +0.07(+3.39%)
Nov 01, 2005 1.990 2.006 1.980 1.994 426,138 +0.01(+0.51%)
Oct 31, 2005 2.061 2.061 1.982 1.984 1,229,586 -0.06(-2.98%)
Oct 28, 2005 2.023 2.044 2.019 2.044 526,754 +0.02(+1.17%)
Oct 27, 2005 2.004 2.032 1.990 2.021 733,904 +0.02(+1.18%)
Oct 26, 2005 1.977 1.997 1.963 1.997 642,166 +0.03(+1.37%)
Oct 25, 2005 1.960 1.999 1.956 1.970 867,072 +0.02(+0.87%)
Oct 24, 2005 1.932 1.953 1.915 1.953 457,210 +0.03(+1.58%)
Oct 21, 2005 1.906 1.923 1.892 1.923 1,050,548 +0.02(+0.89%)
Oct 20, 2005 1.909 1.909 1.879 1.906 664,361 +0.00(+0.00%)
Oct 19, 2005 1.906 1.923 1.875 1.906 773,854 +0.01(+0.36%)
Oct 18, 2005 1.930 1.934 1.899 1.899 470,527 -0.04(-1.89%)
Oct 17, 2005 1.938 1.962 1.931 1.936 710,230 -0.00(-0.07%)
Oct 14, 2005 1.949 1.957 1.930 1.937 446,853 -0.01(-0.45%)
Oct 13, 2005 1.967 1.967 1.913 1.946 799,008 -0.01(-0.72%)
Oct 12, 2005 2.017 2.020 1.960 1.960 767,936 -0.06(-2.78%)
Oct 11, 2005 2.024 2.034 2.011 2.016 486,803 -0.01(-0.57%)
Oct 10, 2005 2.027 2.044 2.014 2.028 384,708 +0.00(+0.10%)
Oct 07, 2005 1.994 2.025 1.983 2.025 458,690 +0.05(+2.29%)
Oct 06, 2005 1.996 2.007 1.973 1.980 562,265 -0.02(-0.81%)
Oct 05, 2005 2.028 2.028 1.984 1.996 648,085 -0.03(-1.57%)
Oct 04, 2005 2.096 2.110 2.028 2.028 1,074,223 -0.08(-3.81%)
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.