Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Tortoise Energy Infrastructure Corporation
(NY:
TYG
)
34.35
+0.20 (+0.59%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2020
14.84
15.59
13.62
13.83
327,624
-0.62(-4.32%)
Apr 29, 2020
13.15
14.75
12.97
14.46
384,678
+2.11(+17.11%)
Apr 28, 2020
11.99
12.79
11.81
12.34
326,517
+0.92(+8.07%)
Apr 27, 2020
11.01
11.69
10.59
11.42
332,626
+0.68(+6.37%)
Apr 24, 2020
10.74
11.18
10.29
10.74
308,402
+0.06(+0.56%)
Apr 23, 2020
9.995
10.80
9.995
10.68
364,191
+0.83(+8.46%)
Apr 22, 2020
9.965
10.05
9.668
9.846
223,386
+0.18(+1.85%)
Apr 21, 2020
9.073
9.697
8.984
9.668
333,299
+0.21(+2.20%)
Apr 20, 2020
9.281
10.20
9.013
9.459
339,683
-0.48(-4.79%)
Apr 17, 2020
9.370
9.965
9.341
9.935
310,251
+0.68(+7.40%)
Apr 16, 2020
9.638
9.712
9.251
9.251
158,207
-0.51(-5.18%)
Apr 15, 2020
9.697
9.906
9.323
9.757
226,831
-0.30(-2.96%)
Apr 14, 2020
9.519
10.38
9.459
10.05
188,507
+0.68(+7.30%)
Apr 13, 2020
10.05
10.05
9.370
9.370
211,819
+0.00(+0.00%)
Apr 09, 2020
9.816
10.95
9.076
9.370
449,493
-0.03(-0.32%)
Apr 08, 2020
9.073
9.519
8.924
9.400
272,563
+0.59(+6.76%)
Apr 07, 2020
8.835
9.489
8.686
8.805
329,595
+0.30(+3.50%)
Apr 06, 2020
7.972
8.627
7.942
8.508
240,979
+0.33(+4.00%)
Apr 03, 2020
8.775
8.924
7.526
8.180
318,756
-0.12(-1.43%)
Apr 02, 2020
7.585
9.192
7.526
8.299
316,910
+1.07(+14.81%)
Apr 01, 2020
7.169
7.615
6.931
7.228
531,599
-0.39(-5.08%)
Mar 31, 2020
6.931
7.942
6.842
7.615
545,646
+0.86(+12.78%)
Mar 30, 2020
7.258
7.258
6.425
6.753
221,129
-0.36(-5.02%)
Mar 27, 2020
8.151
8.240
7.095
7.109
220,393
-1.28(-15.25%)
Mar 26, 2020
8.240
9.816
8.002
8.389
432,542
-0.18(-2.08%)
Mar 25, 2020
7.942
9.241
7.228
8.567
333,273
+0.62(+7.87%)
Mar 24, 2020
8.091
8.924
7.466
7.942
379,305
+0.51(+6.80%)
Mar 23, 2020
7.645
7.942
6.068
7.437
527,861
-0.36(-4.58%)
Mar 20, 2020
8.656
11.66
6.872
7.794
759,946
-0.42(-5.07%)
Mar 19, 2020
5.027
10.02
4.849
8.210
972,177
+4.22(+105.97%)
Mar 18, 2020
8.240
8.270
3.421
3.986
827,267
-5.80(-59.27%)
Mar 17, 2020
12.23
12.52
9.668
9.787
757,260
-2.44(-19.95%)
Mar 16, 2020
13.68
14.87
12.17
12.23
577,682
-4.16(-25.41%)
Mar 13, 2020
16.90
17.28
15.34
16.39
421,120
+1.07(+6.99%)
Mar 12, 2020
18.50
18.50
15.20
15.32
610,303
-5.68(-27.05%)
Mar 11, 2020
23.17
23.20
20.88
21.00
628,357
-2.92(-12.19%)
Mar 10, 2020
25.46
25.71
19.46
23.92
683,783
+0.12(+0.50%)
Mar 09, 2020
28.20
28.20
23.23
23.80
476,793
-10.65(-30.92%)
Mar 06, 2020
35.49
35.58
33.64
34.45
416,582
-2.59(-6.99%)
Mar 05, 2020
37.75
38.02
36.53
37.03
191,482
-1.52(-3.94%)
Mar 04, 2020
38.73
39.18
38.02
38.55
187,062
+0.62(+1.65%)
Mar 03, 2020
39.50
40.59
37.33
37.93
220,724
-1.19(-3.04%)
Mar 02, 2020
37.96
40.07
37.57
39.12
295,402
+1.49(+3.95%)
Feb 28, 2020
37.18
37.93
35.76
37.63
509,600
-1.04(-2.69%)
Feb 27, 2020
39.89
39.95
37.54
38.67
338,805
-2.50(-6.07%)
Feb 26, 2020
42.72
42.92
40.96
41.17
348,894
-1.46(-3.42%)
Feb 25, 2020
44.71
44.92
42.45
42.63
258,410
-1.96(-4.40%)
Feb 24, 2020
45.16
45.48
44.23
44.59
284,445
-1.96(-4.22%)
Feb 21, 2020
47.12
47.43
46.46
46.55
169,194
-1.07(-2.25%)
Feb 20, 2020
48.07
48.73
47.59
47.62
272,505
-0.64(-1.32%)
Feb 19, 2020
48.70
48.93
48.26
48.26
293,209
-0.26(-0.54%)
Feb 18, 2020
48.76
48.96
48.44
48.53
148,115
-0.32(-0.65%)
Feb 14, 2020
49.11
49.26
48.58
48.84
192,115
-0.29(-0.59%)
Feb 13, 2020
48.41
49.16
48.41
49.14
327,568
+0.35(+0.71%)
Feb 12, 2020
46.32
48.84
46.06
48.79
747,236
-0.55(-1.12%)
Feb 11, 2020
49.54
49.66
49.08
49.34
105,161
+0.23(+0.47%)
Feb 10, 2020
49.86
49.90
48.96
49.11
120,785
-0.99(-1.97%)
Feb 07, 2020
50.09
50.30
49.86
50.09
87,948
-0.29(-0.58%)
Feb 06, 2020
51.60
51.60
50.38
50.38
88,399
-1.07(-2.09%)
Feb 05, 2020
51.20
51.94
51.11
51.46
115,570
+0.87(+1.72%)
Feb 04, 2020
50.09
51.34
50.09
50.59
176,225
+1.10(+2.23%)
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
.