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: 4:10 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 (%)
Jan 31, 2007 2.379 2.398 2.357 2.398 735,624 +0.02(+0.82%)
Jan 30, 2007 2.359 2.379 2.359 2.379 840,714 +0.03(+1.35%)
Jan 29, 2007 2.351 2.354 2.338 2.347 426,277 +0.00(+0.03%)
Jan 26, 2007 2.348 2.351 2.339 2.346 291,585 +0.01(+0.32%)
Jan 25, 2007 2.347 2.355 2.332 2.339 788,909 -0.01(-0.29%)
Jan 24, 2007 2.348 2.354 2.334 2.346 609,813 +0.01(+0.35%)
Jan 23, 2007 2.324 2.344 2.317 2.338 802,230 +0.00(+0.20%)
Jan 22, 2007 2.340 2.353 2.331 2.333 599,452 +0.00(+0.03%)
Jan 19, 2007 2.334 2.368 2.331 2.332 596,492 -0.00(-0.06%)
Jan 18, 2007 2.350 2.358 2.326 2.334 726,744 -0.01(-0.46%)
Jan 17, 2007 2.335 2.346 2.323 2.344 568,370 +0.02(+0.99%)
Jan 16, 2007 2.357 2.357 2.314 2.321 848,114 -0.02(-1.07%)
Jan 12, 2007 2.348 2.355 2.341 2.346 784,469 +0.01(+0.23%)
Jan 11, 2007 2.350 2.351 2.331 2.341 674,939 -0.00(-0.12%)
Jan 10, 2007 2.345 2.351 2.315 2.344 808,151 -0.00(-0.03%)
Jan 09, 2007 2.350 2.350 2.328 2.344 612,774 -0.01(-0.26%)
Jan 08, 2007 2.309 2.350 2.305 2.350 737,105 +0.04(+1.93%)
Jan 05, 2007 2.321 2.321 2.297 2.306 654,217 -0.01(-0.50%)
Jan 04, 2007 2.341 2.348 2.305 2.317 985,766 -0.03(-1.30%)
Jan 03, 2007 2.351 2.351 2.330 2.348 1,668,107 -0.00(-0.11%)
Dec 29, 2006 2.337 2.350 2.324 2.350 765,227 +0.02(+0.75%)
Dec 28, 2006 2.339 2.348 2.320 2.333 663,098 -0.02(-0.69%)
Dec 27, 2006 2.315 2.350 2.301 2.349 782,989 +0.04(+1.88%)
Dec 26, 2006 2.311 2.322 2.294 2.306 636,456 -0.02(-1.07%)
Dec 22, 2006 2.333 2.340 2.307 2.331 507,684 -0.00(-0.09%)
Dec 21, 2006 2.297 2.339 2.297 2.333 1,266,991 -0.01(-0.46%)
Dec 20, 2006 2.304 2.344 2.297 2.344 1,740,633 +0.06(+2.45%)
Dec 19, 2006 2.276 2.315 2.223 2.288 1,850,163 +0.03(+1.14%)
Dec 18, 2006 2.321 2.331 2.238 2.262 2,600,589 -0.06(-2.56%)
Dec 15, 2006 2.331 2.341 2.285 2.321 2,997,264 -0.01(-0.41%)
Dec 14, 2006 2.344 2.344 2.314 2.331 5,654,098 -0.04(-1.88%)
Dec 13, 2006 2.419 2.452 2.351 2.375 1,955,252 -0.04(-1.79%)
Dec 12, 2006 2.423 2.432 2.386 2.419 1,358,759 +0.01(+0.51%)
Dec 11, 2006 2.432 2.457 2.402 2.407 1,499,372 +0.04(+1.77%)
Dec 08, 2006 2.363 2.382 2.338 2.365 728,224 +0.00(+0.20%)
Dec 07, 2006 2.382 2.407 2.344 2.360 544,688 -0.02(-0.88%)
Dec 06, 2006 2.365 2.392 2.357 2.381 800,750 +0.01(+0.63%)
Dec 05, 2006 2.411 2.411 2.359 2.366 495,843 -0.04(-1.60%)
Dec 04, 2006 2.444 2.444 2.357 2.405 1,249,230 -0.05(-1.98%)
Dec 01, 2006 2.436 2.480 2.423 2.453 495,843 +0.01(+0.50%)
Nov 30, 2006 2.422 2.493 2.406 2.441 1,095,296 +0.04(+1.77%)
Nov 29, 2006 2.361 2.419 2.337 2.398 1,022,770 +0.05(+2.31%)
Nov 28, 2006 2.323 2.351 2.321 2.344 643,856 +0.03(+1.25%)
Nov 27, 2006 2.340 2.365 2.315 2.315 1,033,131 +0.00(+0.09%)
Nov 24, 2006 2.351 2.353 2.311 2.313 150,973 -0.04(-1.52%)
Nov 22, 2006 2.320 2.349 2.317 2.349 571,330 +0.02(+0.67%)
Nov 21, 2006 2.330 2.337 2.319 2.334 580,211 -0.02(-0.89%)
Nov 20, 2006 2.363 2.365 2.334 2.355 848,114 +0.04(+1.63%)
Nov 17, 2006 2.277 2.327 2.277 2.317 1,000,568 +0.05(+2.15%)
Nov 16, 2006 2.273 2.291 2.268 2.268 566,890 +0.00(+0.12%)
Nov 15, 2006 2.242 2.277 2.241 2.265 799,270 +0.03(+1.48%)
Nov 14, 2006 2.228 2.240 2.214 2.232 691,220 +0.02(+0.82%)
Nov 13, 2006 2.219 2.240 2.213 2.214 421,837 -0.00(-0.12%)
Nov 10, 2006 2.216 2.224 2.197 2.217 470,681 +0.00(+0.21%)
Nov 09, 2006 2.201 2.218 2.182 2.212 365,592 +0.02(+0.77%)
Nov 08, 2006 2.200 2.204 2.192 2.195 703,062 -0.01(-0.61%)
Nov 07, 2006 2.188 2.212 2.186 2.209 438,118 +0.02(+0.93%)
Nov 06, 2006 2.182 2.188 2.151 2.188 457,360 +0.01(+0.59%)
Nov 03, 2006 2.146 2.184 2.146 2.175 318,228 +0.02(+1.10%)
Nov 02, 2006 2.173 2.174 2.125 2.152 899,919 -0.02(-1.12%)
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.