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

Tortoise Energy Infrastructure Corporation (NY: TYG )

38.64 -0.13 (-0.34%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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, 2011 7.907 7.970 7.893 7.903 257,691 -0.00(-0.05%)
Dec 29, 2011 7.925 7.970 7.860 7.907 232,755 +0.02(+0.25%)
Dec 28, 2011 7.925 8.002 7.854 7.887 258,875 -0.01(-0.10%)
Dec 27, 2011 7.852 7.940 7.852 7.895 170,090 -0.02(-0.22%)
Dec 23, 2011 7.954 7.992 7.895 7.913 203,973 -0.03(-0.40%)
Dec 21, 2011 7.822 7.972 7.788 7.944 285,096 +0.09(+1.21%)
Dec 20, 2011 7.751 7.903 7.751 7.850 312,001 +0.12(+1.56%)
Dec 19, 2011 7.622 7.745 7.622 7.729 228,261 +0.07(+0.90%)
Dec 16, 2011 7.749 7.749 7.652 7.660 189,971 -0.02(-0.26%)
Dec 15, 2011 7.632 7.721 7.589 7.680 307,037 +0.07(+0.86%)
Dec 14, 2011 7.526 7.628 7.492 7.614 313,479 +0.10(+1.39%)
Dec 13, 2011 7.624 7.771 7.506 7.510 628,557 -0.12(-1.55%)
Dec 12, 2011 7.508 7.721 7.458 7.628 353,838 +0.09(+1.21%)
Dec 09, 2011 7.488 7.537 7.454 7.537 177,949 +0.06(+0.74%)
Dec 08, 2011 7.484 7.541 7.415 7.482 196,140 -0.08(-1.05%)
Dec 07, 2011 7.611 7.678 7.543 7.561 264,325 -0.10(-1.32%)
Dec 06, 2011 7.682 7.707 7.579 7.662 324,975 -0.06(-0.82%)
Dec 05, 2011 7.814 7.826 7.699 7.725 198,690 -0.07(-0.91%)
Dec 02, 2011 7.905 7.905 7.765 7.796 179,649 -0.11(-1.35%)
Dec 01, 2011 7.719 7.903 7.676 7.903 269,476 +0.13(+1.63%)
Nov 30, 2011 7.719 7.867 7.719 7.777 233,448 +0.07(+0.90%)
Nov 29, 2011 7.632 7.710 7.599 7.707 266,187 +0.03(+0.39%)
Nov 28, 2011 7.547 7.697 7.369 7.678 681,167 +0.25(+3.41%)
Nov 25, 2011 7.371 7.543 7.371 7.425 116,746 +0.00(+0.05%)
Nov 23, 2011 7.354 7.421 7.278 7.421 206,204 -0.01(-0.19%)
Nov 22, 2011 7.512 7.609 7.344 7.435 336,968 -0.07(-0.90%)
Nov 21, 2011 7.498 7.589 7.355 7.502 280,143 -0.06(-0.81%)
Nov 18, 2011 7.812 7.812 7.551 7.563 228,717 +0.14(+1.84%)
Nov 17, 2011 7.277 7.451 7.195 7.427 292,839 +0.13(+1.76%)
Nov 16, 2011 7.277 7.345 7.261 7.298 251,419 +0.02(+0.23%)
Nov 15, 2011 7.371 7.417 7.281 7.281 156,151 -0.13(-1.71%)
Nov 14, 2011 7.290 7.408 7.290 7.408 185,224 +0.09(+1.25%)
Nov 11, 2011 7.292 7.382 7.292 7.317 250,368 +0.04(+0.56%)
Nov 10, 2011 7.352 7.352 7.226 7.276 179,854 +0.04(+0.52%)
Nov 09, 2011 7.238 7.277 7.136 7.238 193,402 -0.04(-0.61%)
Nov 08, 2011 7.281 7.288 7.190 7.283 207,534 +0.01(+0.08%)
Nov 07, 2011 7.289 7.322 7.249 7.277 201,397 -0.05(-0.74%)
Nov 04, 2011 7.139 7.332 7.072 7.332 244,768 +0.08(+1.05%)
Nov 03, 2011 7.186 7.268 7.093 7.255 290,883 +0.11(+1.49%)
Nov 02, 2011 7.214 7.330 7.093 7.149 261,756 -0.03(-0.39%)
Nov 01, 2011 7.149 7.236 7.052 7.177 204,409 -0.12(-1.69%)
Oct 31, 2011 7.203 7.300 7.115 7.300 202,684 -0.03(-0.46%)
Oct 28, 2011 7.315 7.333 7.261 7.333 186,612 +0.01(+0.10%)
Oct 27, 2011 7.277 7.374 7.210 7.326 329,055 +0.11(+1.47%)
Oct 26, 2011 7.076 7.246 7.076 7.220 193,691 +0.17(+2.38%)
Oct 25, 2011 7.082 7.227 7.050 7.052 436,295 -0.10(-1.38%)
Oct 24, 2011 7.111 7.195 7.044 7.151 167,341 +0.08(+1.08%)
Oct 21, 2011 7.057 7.139 7.018 7.074 228,755 +0.06(+0.80%)
Oct 20, 2011 7.149 7.158 6.953 7.018 384,628 -0.15(-2.16%)
Oct 19, 2011 7.113 7.277 7.113 7.173 322,195 +0.01(+0.16%)
Oct 18, 2011 7.029 7.179 6.998 7.162 249,720 +0.16(+2.26%)
Oct 17, 2011 6.971 7.091 6.969 7.003 251,258 -0.03(-0.37%)
Oct 14, 2011 6.984 7.029 6.910 7.029 161,065 +0.09(+1.35%)
Oct 13, 2011 6.643 6.940 6.565 6.936 572,339 +0.15(+2.28%)
Oct 12, 2011 6.811 6.824 6.677 6.781 236,547 -0.02(-0.33%)
Oct 11, 2011 6.503 6.818 6.492 6.803 542,881 +0.24(+3.67%)
Oct 10, 2011 6.484 6.593 6.458 6.563 216,617 +0.17(+2.63%)
Oct 07, 2011 6.348 6.415 6.316 6.395 268,284 +0.03(+0.42%)
Oct 06, 2011 6.198 6.369 6.192 6.368 346,686 +0.21(+3.48%)
Oct 05, 2011 5.999 6.191 5.977 6.154 274,736 +0.12(+2.01%)
Oct 04, 2011 6.135 6.135 5.809 6.033 883,067 -0.15(-2.47%)
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.