Tortoise Energy Infrastructure Corporation (TYG)
NYSE: TYG · Real-Time Price · USD
40.45
+0.33 (0.82%)
At close: May 12, 2025, 4:00 PM
40.45
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
TYG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 41.04 | 41.04 | 40.19 | 40.45 | 40.45 | 0.82% | 106,935 |
| May 9, 2025 | 40.05 | 40.23 | 39.68 | 40.12 | 40.12 | 0.68% | 29,988 |
| May 8, 2025 | 40.00 | 40.34 | 39.68 | 39.85 | 39.85 | 0.43% | 46,679 |
| May 7, 2025 | 39.43 | 39.86 | 39.40 | 39.68 | 39.68 | 0.84% | 53,268 |
| May 6, 2025 | 39.58 | 39.99 | 39.14 | 39.35 | 39.35 | -0.58% | 46,299 |
| May 5, 2025 | 40.00 | 40.00 | 39.15 | 39.58 | 39.58 | -1.35% | 59,014 |
| May 2, 2025 | 39.70 | 40.53 | 39.61 | 40.12 | 40.12 | 1.06% | 51,644 |
| May 1, 2025 | 39.77 | 40.45 | 39.30 | 39.70 | 39.70 | -0.18% | 74,546 |
| Apr 30, 2025 | 39.99 | 39.99 | 38.49 | 39.77 | 39.77 | -1.00% | 84,432 |
| Apr 29, 2025 | 39.98 | 40.39 | 39.72 | 40.17 | 40.17 | 0.48% | 60,806 |
| Apr 28, 2025 | 39.50 | 40.06 | 39.29 | 39.98 | 39.98 | 1.22% | 46,127 |
| Apr 25, 2025 | 39.47 | 39.92 | 39.22 | 39.50 | 39.50 | 0.10% | 35,171 |
| Apr 24, 2025 | 38.56 | 39.83 | 38.41 | 39.46 | 39.46 | 3.14% | 56,772 |
| Apr 23, 2025 | 39.00 | 39.92 | 37.92 | 38.26 | 38.26 | -1.80% | 132,101 |
| Apr 22, 2025 | 38.36 | 39.07 | 38.36 | 38.96 | 38.59 | 2.88% | 63,646 |
| Apr 21, 2025 | 39.28 | 39.28 | 37.77 | 37.87 | 37.51 | -4.30% | 88,955 |
| Apr 17, 2025 | 39.44 | 40.19 | 39.26 | 39.57 | 39.20 | 1.36% | 79,799 |
| Apr 16, 2025 | 39.39 | 39.60 | 38.78 | 39.04 | 38.67 | -0.31% | 63,148 |
| Apr 15, 2025 | 38.58 | 39.71 | 38.58 | 39.16 | 38.79 | 2.01% | 58,697 |
| Apr 14, 2025 | 37.78 | 38.66 | 37.62 | 38.39 | 38.03 | 3.64% | 72,923 |
| Apr 11, 2025 | 36.50 | 37.29 | 35.50 | 37.04 | 36.69 | 1.26% | 94,996 |
| Apr 10, 2025 | 37.75 | 37.75 | 35.50 | 36.58 | 36.23 | -3.07% | 97,848 |
| Apr 9, 2025 | 34.67 | 38.06 | 34.10 | 37.74 | 37.38 | 6.55% | 250,357 |
| Apr 8, 2025 | 37.15 | 38.62 | 35.38 | 35.42 | 35.09 | -2.29% | 114,476 |
| Apr 7, 2025 | 36.58 | 37.36 | 33.73 | 36.25 | 35.91 | -4.13% | 317,620 |
| Apr 4, 2025 | 41.50 | 41.50 | 37.64 | 37.81 | 37.45 | -9.98% | 220,781 |
| Apr 3, 2025 | 43.05 | 43.46 | 41.76 | 42.00 | 41.60 | -3.67% | 89,591 |
| Apr 2, 2025 | 43.36 | 43.98 | 43.14 | 43.60 | 43.19 | 0.30% | 67,136 |
| Apr 1, 2025 | 43.05 | 43.50 | 42.50 | 43.47 | 43.06 | 0.98% | 38,521 |
| Mar 31, 2025 | 43.23 | 43.33 | 42.87 | 43.05 | 42.64 | -0.39% | 60,930 |
| Mar 28, 2025 | 43.50 | 43.80 | 42.52 | 43.22 | 42.81 | -0.64% | 59,457 |
| Mar 27, 2025 | 44.07 | 44.10 | 43.30 | 43.50 | 43.09 | -1.23% | 43,206 |
| Mar 26, 2025 | 44.40 | 44.50 | 43.83 | 44.04 | 43.62 | -0.81% | 60,733 |
| Mar 25, 2025 | 44.05 | 44.45 | 43.85 | 44.40 | 43.98 | 1.37% | 59,979 |
| Mar 24, 2025 | 43.81 | 44.21 | 43.38 | 43.80 | 43.39 | - | 53,616 |
| Mar 21, 2025 | 44.20 | 44.30 | 43.57 | 43.80 | 43.03 | -0.90% | 59,106 |
| Mar 20, 2025 | 43.80 | 44.20 | 43.45 | 44.20 | 43.42 | 1.14% | 41,294 |
| Mar 19, 2025 | 43.85 | 43.91 | 43.37 | 43.70 | 42.93 | 0.46% | 107,123 |
| Mar 18, 2025 | 44.51 | 44.51 | 43.25 | 43.50 | 42.73 | -0.14% | 72,593 |
| Mar 17, 2025 | 43.33 | 43.85 | 42.96 | 43.56 | 42.79 | 2.28% | 129,151 |
| Mar 14, 2025 | 41.50 | 43.00 | 41.50 | 42.59 | 41.84 | 3.25% | 83,607 |
| Mar 13, 2025 | 41.39 | 41.95 | 40.89 | 41.25 | 40.52 | -0.36% | 48,632 |
| Mar 12, 2025 | 40.80 | 41.95 | 40.69 | 41.40 | 40.67 | 1.90% | 52,772 |
| Mar 11, 2025 | 40.61 | 40.96 | 40.04 | 40.63 | 39.91 | 0.20% | 85,405 |
| Mar 10, 2025 | 41.05 | 41.05 | 40.05 | 40.55 | 39.84 | -1.36% | 87,811 |
| Mar 7, 2025 | 40.64 | 41.14 | 40.06 | 41.11 | 40.39 | 0.56% | 83,821 |
| Mar 6, 2025 | 41.75 | 41.75 | 40.38 | 40.88 | 40.16 | -2.87% | 144,385 |
| Mar 5, 2025 | 42.10 | 42.10 | 41.11 | 42.09 | 41.35 | -0.09% | 77,950 |
| Mar 4, 2025 | 42.97 | 42.99 | 41.85 | 42.13 | 41.39 | -2.48% | 122,518 |
| Mar 3, 2025 | 43.55 | 43.93 | 43.17 | 43.20 | 42.44 | -0.32% | 473,067 |