Nasdaq - Delayed Quote USD

Tortoise Energy Infras and Inc Ins (INFIX)

8.94
+0.03
+(0.34%)
At close: 8:04:15 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 5, 20258.948.948.948.948.94-
Jun 4, 20258.918.918.918.918.91-
Jun 3, 20259.049.049.049.049.04-
Jun 2, 20258.958.958.958.958.95-
May 30, 20258.848.848.848.848.84-
May 29, 20258.858.858.858.858.85-
May 28, 20258.868.868.868.868.86-
May 27, 20258.928.928.928.928.92-
May 23, 2025 0.117 Dividend
May 23, 20258.838.838.838.838.83-
May 22, 20258.918.918.918.918.79-
May 21, 20258.938.938.938.938.81-
May 20, 20259.079.079.079.078.95-
May 19, 20259.089.089.089.088.96-
May 16, 20259.119.119.119.118.99-
May 15, 20259.119.119.119.118.99-
May 14, 20259.139.139.139.139.01-
May 13, 20259.149.149.149.149.02-
May 12, 20258.988.988.988.988.86-
May 9, 20258.888.888.888.888.76-
May 8, 20258.848.848.848.848.72-
May 7, 20258.738.738.738.738.62-
May 6, 20258.738.738.738.738.62-
May 5, 20258.788.788.788.788.66-
May 2, 20258.858.858.858.858.73-
May 1, 20258.758.758.758.758.64-
Apr 30, 20258.758.758.758.758.64-
Apr 29, 20258.948.948.948.948.82-
Apr 28, 20258.988.988.988.988.86-
Apr 25, 20258.928.928.928.928.80-
Apr 24, 20258.908.908.908.908.78-
Apr 23, 20258.768.768.768.768.64-
Apr 22, 20258.718.718.718.718.60-
Apr 21, 20258.518.518.518.518.40-
Apr 17, 20258.788.788.788.788.66-
Apr 16, 20258.678.678.678.678.56-
Apr 15, 20258.658.658.658.658.54-
Apr 14, 20258.578.578.578.578.46-
Apr 11, 20258.458.458.458.458.34-
Apr 10, 20258.318.318.318.318.20-
Apr 9, 20258.588.588.588.588.47-
Apr 8, 20258.198.198.198.198.08-
Apr 7, 20258.298.298.298.298.18-
Apr 4, 20258.358.358.358.358.24-
Apr 3, 20259.079.079.079.078.95-
Apr 2, 20259.589.589.589.589.45-
Apr 1, 20259.509.509.509.509.38-
Mar 31, 20259.469.469.469.469.34-
Mar 28, 20259.429.429.429.429.30-
Mar 27, 20259.449.449.449.449.32-
Mar 26, 20259.539.539.539.539.40-
Mar 25, 20259.569.569.569.569.43-
Mar 24, 20259.579.579.579.579.44-
Mar 21, 20259.459.459.459.459.33-
Mar 20, 20259.529.529.529.529.39-
Mar 19, 20259.499.499.499.499.37-
Mar 18, 20259.399.399.399.399.27-
Mar 17, 20259.399.399.399.399.27-
Mar 14, 20259.259.259.259.259.13-
Mar 13, 20259.029.029.029.028.90-
Mar 12, 20259.129.129.129.129.00-
Mar 11, 20259.039.039.039.038.91-
Mar 10, 20258.998.998.998.998.87-
Mar 7, 20258.998.998.998.998.87-
Mar 6, 20258.928.928.928.928.80-
Mar 5, 20259.089.089.089.088.96-
Mar 4, 20259.159.159.159.159.03-
Mar 3, 20259.259.259.259.259.13-
Feb 28, 20259.419.419.419.419.29-
Feb 27, 20259.229.229.229.229.10-
Feb 26, 20259.299.299.299.299.17-
Feb 25, 20259.249.249.249.249.12-
Feb 24, 20259.399.399.399.399.27-
Feb 21, 2025 0.117 Dividend
Feb 21, 20259.449.449.449.449.32-
Feb 20, 20259.719.719.719.719.47-
Feb 19, 20259.719.719.719.719.47-
Feb 18, 20259.689.689.689.689.44-
Feb 14, 20259.579.579.579.579.33-
Feb 13, 20259.549.549.549.549.30-
Feb 12, 20259.459.459.459.459.21-
Feb 11, 20259.609.609.609.609.36-
Feb 10, 20259.639.639.639.639.39-
Feb 7, 20259.509.509.509.509.26-
Feb 6, 20259.539.539.539.539.29-
Feb 5, 20259.699.699.699.699.45-
Feb 4, 20259.619.619.619.619.37-
Feb 3, 20259.589.589.589.589.34-
Jan 31, 20259.499.499.499.499.25-
Jan 30, 20259.709.709.709.709.46-
Jan 29, 20259.569.569.569.569.32-
Jan 28, 20259.529.529.529.529.28-
Jan 27, 20259.449.449.449.449.20-
Jan 24, 20259.809.809.809.809.55-
Jan 23, 20259.849.849.849.849.59-
Jan 22, 20259.819.819.819.819.56-
Jan 21, 20259.979.979.979.979.72-
Jan 17, 20259.869.869.869.869.61-
Jan 16, 20259.859.859.859.859.60-
Jan 15, 20259.709.709.709.709.46-
Jan 14, 20259.619.619.619.619.37-
Jan 13, 20259.429.429.429.429.18-
Jan 10, 20259.339.339.339.339.10-
Jan 8, 20259.369.369.369.369.13-
Jan 7, 20259.279.279.279.279.04-
Jan 6, 20259.269.269.269.269.03-
Jan 3, 20259.279.279.279.279.04-
Jan 2, 20259.219.219.219.218.98-
Dec 31, 20249.079.079.079.078.84-
Dec 30, 2024 0.014 Dividend
Dec 30, 20249.049.049.049.048.81-
Dec 27, 20248.998.998.998.998.75-
Dec 26, 20249.009.009.009.008.76-
Dec 24, 20249.079.079.079.078.83-
Dec 23, 20248.978.978.978.978.73-
Dec 20, 20248.918.918.918.918.67-
Dec 19, 20248.808.808.808.808.57-
Dec 18, 20248.808.808.808.808.57-
Dec 17, 20249.029.029.029.028.78-
Dec 16, 20249.079.079.079.078.83-
Dec 13, 20249.189.189.189.188.94-
Dec 12, 20249.219.219.219.218.97-
Dec 11, 20249.219.219.219.218.97-
Dec 10, 20249.139.139.139.138.89-
Dec 9, 20249.209.209.209.208.96-
Dec 6, 20249.369.369.369.369.11-
Dec 5, 20249.459.459.459.459.20-
Dec 4, 20249.409.409.409.409.15-
Dec 3, 20249.479.479.479.479.22-
Dec 2, 20249.479.479.479.479.22-
Nov 29, 20249.639.639.639.639.37-
Nov 27, 20249.529.529.529.529.27-
Nov 26, 2024 0.117 Dividend
Nov 26, 20249.509.509.509.509.25-
Nov 25, 20249.559.559.559.559.18-
Nov 22, 20249.699.699.699.699.32-
Nov 21, 20249.689.689.689.689.31-
Nov 20, 20249.539.539.539.539.16-
Nov 19, 20249.479.479.479.479.11-
Nov 18, 20249.409.409.409.409.04-
Nov 15, 20249.289.289.289.288.92-
Nov 14, 20249.239.239.239.238.87-
Nov 13, 20249.209.209.209.208.85-
Nov 12, 20249.229.229.229.228.87-
Nov 11, 20249.289.289.289.288.92-
Nov 8, 20249.169.169.169.168.81-
Nov 7, 20249.109.109.109.108.75-
Nov 6, 20249.039.039.039.038.68-
Nov 5, 20248.788.788.788.788.44-
Nov 4, 20248.668.668.668.668.33-
Nov 1, 20248.578.578.578.578.24-
Oct 31, 20248.668.668.668.668.33-
Oct 30, 20248.648.648.648.648.31-
Oct 29, 20248.608.608.608.608.27-
Oct 28, 20248.648.648.648.648.31-
Oct 25, 20248.678.678.678.678.34-
Oct 24, 20248.708.708.708.708.37-
Oct 23, 20248.668.668.668.668.33-
Oct 22, 20248.678.678.678.678.34-
Oct 21, 20248.668.668.668.668.33-
Oct 18, 20248.718.718.718.718.37-
Oct 17, 20248.708.708.708.708.37-
Oct 16, 20248.728.728.728.728.38-
Oct 15, 20248.678.678.678.678.34-
Oct 14, 20248.788.788.788.788.44-
Oct 11, 20248.798.798.798.798.45-
Oct 10, 20248.728.728.728.728.38-
Oct 9, 20248.718.718.718.718.37-
Oct 8, 20248.668.668.668.668.33-
Oct 7, 20248.758.758.758.758.41-
Oct 4, 20248.778.778.778.778.43-
Oct 3, 20248.728.728.728.728.38-
Oct 2, 20248.638.638.638.638.30-
Oct 1, 20248.568.568.568.568.23-
Sep 30, 20248.488.488.488.488.15-
Sep 27, 20248.468.468.468.468.13-
Sep 26, 20248.388.388.388.388.06-
Sep 25, 20248.538.538.538.538.20-
Sep 24, 20248.578.578.578.578.24-
Sep 23, 20248.588.588.588.588.25-
Sep 20, 20248.508.508.508.508.17-
Sep 19, 20248.478.478.478.478.14-
Sep 18, 20248.448.448.448.448.12-
Sep 17, 20248.468.468.468.468.13-
Sep 16, 20248.448.448.448.448.12-
Sep 13, 20248.378.378.378.378.05-
Sep 12, 20248.298.298.298.297.97-
Sep 11, 20248.248.248.248.247.92-
Sep 10, 20248.248.248.248.247.92-
Sep 9, 20248.278.278.278.277.95-
Sep 6, 20248.298.298.298.297.97-
Sep 5, 20248.368.368.368.368.04-
Sep 4, 20248.348.348.348.348.02-
Sep 3, 20248.408.408.408.408.08-
Aug 30, 20248.488.488.488.488.15-
Aug 29, 20248.438.438.438.438.11-
Aug 28, 20248.358.358.358.358.03-
Aug 27, 20248.408.408.408.408.08-
Aug 26, 20248.458.458.458.458.12-
Aug 23, 20248.428.428.428.428.10-
Aug 22, 2024 0.117 Dividend
Aug 22, 20248.348.348.348.348.02-
Aug 21, 20248.448.448.448.448.00-
Aug 20, 20248.438.438.438.437.99-
Aug 19, 20248.558.558.558.558.11-
Aug 16, 20248.488.488.488.488.04-
Aug 15, 20248.458.458.458.458.01-
Aug 14, 20248.398.398.398.397.96-
Aug 13, 20248.308.308.308.307.87-
Aug 12, 20248.348.348.348.347.91-
Aug 9, 20248.348.348.348.347.91-
Aug 8, 20248.378.378.378.377.94-
Aug 7, 20248.228.228.228.227.79-
Aug 6, 20248.218.218.218.217.78-
Aug 5, 20248.048.048.048.047.62-
Aug 2, 20248.228.228.228.227.79-
Aug 1, 20248.398.398.398.397.96-
Jul 31, 20248.468.468.468.468.02-
Jul 30, 20248.438.438.438.437.99-
Jul 29, 20248.378.378.378.377.94-
Jul 26, 20248.388.388.388.387.95-
Jul 25, 20248.338.338.338.337.90-
Jul 24, 20248.368.368.368.367.93-
Jul 23, 20248.488.488.488.488.04-
Jul 22, 20248.568.568.568.568.12-
Jul 19, 20248.538.538.538.538.09-
Jul 18, 20248.538.538.538.538.09-
Jul 17, 20248.508.508.508.508.06-
Jul 16, 20248.508.508.508.508.06-
Jul 15, 20248.498.498.498.498.05-
Jul 12, 20248.468.468.468.468.02-
Jul 11, 20248.438.438.438.437.99-
Jul 10, 20248.398.398.398.397.96-
Jul 9, 20248.378.378.378.377.94-
Jul 8, 20248.388.388.388.387.95-
Jul 5, 20248.388.388.388.387.95-
Jul 3, 20248.458.458.458.458.01-
Jul 2, 20248.398.398.398.397.96-
Jul 1, 20248.368.368.368.367.93-
Jun 28, 20248.358.358.358.357.92-
Jun 27, 20248.318.318.318.317.88-
Jun 26, 20248.308.308.308.307.87-
Jun 25, 20248.348.348.348.347.91-
Jun 24, 20248.318.318.318.317.88-
Jun 21, 20248.178.178.178.177.75-
Jun 20, 20248.198.198.198.197.77-
Jun 18, 20248.138.138.138.137.71-
Jun 17, 20248.078.078.078.077.65-
Jun 14, 20248.078.078.078.077.65-
Jun 13, 20248.148.148.148.147.72-
Jun 12, 20248.198.198.198.197.77-
Jun 11, 20248.198.198.198.197.77-
Jun 10, 20248.218.218.218.217.78-
Jun 7, 20248.148.148.148.147.72-
Jun 6, 20248.168.168.168.167.74-

Related Tickers