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: 4:10 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 (%)
Jul 30, 2004 1.617 1.624 1.614 1.624 165,774 +0.01(+0.67%)
Jul 29, 2004 1.621 1.627 1.611 1.613 216,099 -0.01(-0.50%)
Jul 28, 2004 1.615 1.626 1.611 1.621 180,575 +0.01(+0.71%)
Jul 27, 2004 1.618 1.618 1.605 1.610 321,188 -0.00(-0.29%)
Jul 26, 2004 1.631 1.634 1.594 1.615 563,929 -0.02(-1.20%)
Jul 23, 2004 1.621 1.634 1.618 1.634 244,221 +0.01(+0.83%)
Jul 22, 2004 1.615 1.628 1.615 1.621 156,893 +0.00(+0.17%)
Jul 21, 2004 1.588 1.627 1.584 1.618 421,837 +0.03(+2.13%)
Jul 20, 2004 1.598 1.603 1.571 1.584 455,880 -0.01(-0.42%)
Jul 19, 2004 1.595 1.614 1.581 1.591 432,198 -0.01(-0.42%)
Jul 16, 2004 1.615 1.621 1.594 1.598 438,118 -0.01(-0.92%)
Jul 15, 2004 1.615 1.615 1.603 1.613 405,555 +0.00(+0.29%)
Jul 14, 2004 1.611 1.615 1.605 1.608 275,304 -0.01(-0.38%)
Jul 13, 2004 1.613 1.615 1.601 1.614 233,860 -0.01(-0.33%)
Jul 12, 2004 1.620 1.620 1.596 1.619 469,201 -0.00(-0.13%)
Jul 09, 2004 1.605 1.621 1.605 1.621 253,102 +0.02(+1.22%)
Jul 08, 2004 1.584 1.611 1.570 1.602 475,121 +0.02(+1.15%)
Jul 07, 2004 1.578 1.588 1.574 1.584 387,794 +0.02(+0.99%)
Jul 06, 2004 1.567 1.578 1.557 1.568 444,039 -0.00(-0.13%)
Jul 02, 2004 1.544 1.584 1.544 1.570 555,048 +0.03(+2.20%)
Jul 01, 2004 1.530 1.539 1.524 1.536 529,886 -0.01(-0.66%)
Jun 30, 2004 1.537 1.546 1.530 1.546 199,817 +0.01(+0.84%)
Jun 29, 2004 1.551 1.553 1.503 1.534 476,602 -0.01(-0.87%)
Jun 28, 2004 1.530 1.547 1.530 1.547 540,247 +0.01(+0.97%)
Jun 25, 2004 1.515 1.557 1.515 1.532 670,499 +0.02(+1.02%)
Jun 24, 2004 1.527 1.539 1.514 1.517 463,280 -0.00(-0.22%)
Jun 23, 2004 1.537 1.544 1.507 1.520 590,572 -0.01(-0.84%)
Jun 22, 2004 1.547 1.551 1.527 1.533 227,940 -0.01(-0.35%)
Jun 21, 2004 1.572 1.584 1.530 1.538 423,317 -0.04(-2.57%)
Jun 18, 2004 1.568 1.584 1.568 1.579 226,459 +0.01(+0.86%)
Jun 17, 2004 1.561 1.565 1.554 1.565 153,933 +0.01(+0.52%)
Jun 16, 2004 1.593 1.594 1.554 1.557 563,929 -0.04(-2.25%)
Jun 15, 2004 1.611 1.617 1.590 1.593 279,744 +0.01(+0.38%)
Jun 14, 2004 1.582 1.587 1.561 1.587 244,221 -0.00(-0.08%)
Jun 10, 2004 1.594 1.601 1.588 1.588 140,612 -0.01(-0.80%)
Jun 09, 2004 1.591 1.621 1.588 1.601 242,741 +0.01(+0.85%)
Jun 08, 2004 1.605 1.605 1.554 1.588 325,628 -0.01(-0.84%)
Jun 07, 2004 1.606 1.611 1.594 1.601 358,191 -0.01(-0.42%)
Jun 04, 2004 1.621 1.621 1.605 1.608 227,940 -0.01(-0.67%)
Jun 03, 2004 1.626 1.632 1.618 1.619 250,142 +0.00(+0.00%)
Jun 02, 2004 1.625 1.637 1.619 1.619 338,949 -0.00(-0.17%)
Jun 01, 2004 1.625 1.632 1.618 1.621 390,754 -0.01(-0.83%)
May 28, 2004 1.621 1.635 1.611 1.635 313,787 +0.01(+0.83%)
May 27, 2004 1.638 1.638 1.615 1.621 405,555 -0.01(-0.70%)
May 26, 2004 1.625 1.637 1.625 1.633 509,164 +0.01(+0.75%)
May 25, 2004 1.611 1.632 1.605 1.621 578,731 +0.01(+0.38%)
May 24, 2004 1.589 1.618 1.589 1.615 615,734 +0.01(+0.59%)
May 21, 2004 1.581 1.611 1.574 1.605 531,366 +0.02(+1.54%)
May 20, 2004 1.564 1.581 1.564 1.581 830,353 +0.01(+0.86%)
May 19, 2004 1.557 1.570 1.557 1.567 751,906 +0.01(+0.87%)
May 18, 2004 1.567 1.569 1.547 1.554 555,048 -0.01(-0.43%)
May 17, 2004 1.574 1.574 1.554 1.561 432,198 -0.01(-0.86%)
May 14, 2004 1.554 1.574 1.554 1.574 796,310 +0.02(+1.22%)
May 13, 2004 1.532 1.555 1.530 1.555 732,664 +0.03(+1.68%)
May 12, 2004 1.510 1.540 1.507 1.530 1,312,875 +0.02(+1.07%)
May 11, 2004 1.486 1.517 1.486 1.513 877,717 +0.03(+1.86%)
May 10, 2004 1.521 1.532 1.402 1.486 1,750,994 -0.04(-2.48%)
May 07, 2004 1.555 1.555 1.524 1.524 192,416 -0.03(-1.96%)
May 06, 2004 1.581 1.582 1.554 1.554 229,420 -0.03(-1.88%)
May 05, 2004 1.574 1.584 1.567 1.584 485,482 +0.01(+0.43%)
May 04, 2004 1.559 1.577 1.559 1.577 167,254 +0.02(+1.39%)
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.