NYSE - Delayed Quote USD

Tortoise Energy Infrastructure Corporation (TYG)

Compare

39.57

+0.53

+(1.36%)

At close: April 17 at 4:00:01 PM EDT

39.57

0.00

(0.00%)

After hours: April 17 at 4:09:01 PM EDT

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Apr 17, 2025	39.44	40.19	39.26	39.57	39.57	79,800
Apr 16, 2025	39.39	39.60	38.78	39.04	39.04	63,100
Apr 15, 2025	38.58	39.70	38.58	39.16	39.16	58,700
Apr 14, 2025	37.78	38.66	37.62	38.39	38.39	72,900
Apr 11, 2025	36.50	37.29	35.50	37.04	37.04	95,000
Apr 10, 2025	37.75	37.75	35.50	36.58	36.58	97,800
Apr 9, 2025	34.67	38.06	34.10	37.74	37.74	250,400
Apr 8, 2025	37.15	38.62	35.38	35.42	35.42	114,500
Apr 7, 2025	36.58	37.36	33.73	36.25	36.25	317,600
Apr 4, 2025	41.50	41.50	37.64	37.81	37.81	220,800
Apr 3, 2025	43.05	43.46	41.76	42.00	42.00	89,500
Apr 2, 2025	43.36	43.98	43.14	43.60	43.60	67,100
Apr 1, 2025	43.05	43.50	42.50	43.47	43.47	38,500
Mar 31, 2025	43.23	43.33	42.87	43.05	43.05	60,900
Mar 28, 2025	43.50	43.80	42.52	43.22	43.22	59,500
Mar 27, 2025	44.07	44.10	43.30	43.50	43.50	43,200
Mar 26, 2025	44.40	44.50	43.83	44.04	44.04	60,700
Mar 25, 2025	44.05	44.45	43.85	44.40	44.40	60,000
Mar 24, 2025	0.365 Dividend
Mar 24, 2025	43.81	44.21	43.38	43.80	43.80	53,600
Mar 21, 2025	44.20	44.30	43.57	43.80	43.44	59,100
Mar 20, 2025	43.80	44.20	43.45	44.20	43.83	41,300
Mar 19, 2025	43.85	43.91	43.37	43.70	43.34	107,100
Mar 18, 2025	44.51	44.51	43.25	43.50	43.14	72,600
Mar 17, 2025	43.33	43.85	42.96	43.56	43.20	129,200
Mar 14, 2025	41.50	43.00	41.50	42.59	42.24	83,600
Mar 13, 2025	41.39	41.95	40.89	41.25	40.91	48,500
Mar 12, 2025	40.80	41.95	40.69	41.40	41.06	52,800
Mar 11, 2025	40.61	40.96	40.04	40.63	40.29	85,400
Mar 10, 2025	41.05	41.05	40.05	40.55	40.21	87,800
Mar 7, 2025	40.64	41.14	40.06	41.11	40.77	83,800
Mar 6, 2025	41.75	41.75	40.38	40.88	40.54	144,400
Mar 5, 2025	42.10	42.10	41.11	42.09	41.74	78,000
Mar 4, 2025	42.97	42.99	41.85	42.13	41.78	122,500
Mar 3, 2025	43.55	43.93	43.17	43.20	42.84	473,100
Feb 28, 2025	43.36	43.54	42.80	43.34	42.98	108,100
Feb 27, 2025	44.11	44.11	42.77	43.00	42.64	44,900
Feb 26, 2025	43.55	43.99	43.02	43.55	43.19	56,400
Feb 25, 2025	44.53	44.53	42.83	43.53	43.17	91,900
Feb 24, 2025	44.99	45.01	44.29	44.59	44.22	86,100
Feb 21, 2025	0.365 Dividend
Feb 21, 2025	45.61	45.89	44.78	44.99	44.62	110,300
Feb 20, 2025	46.37	46.39	45.43	45.61	44.87	110,700
Feb 19, 2025	46.28	46.69	45.61	46.02	45.27	111,400
Feb 18, 2025	45.58	46.26	45.50	46.10	45.35	53,200
Feb 14, 2025	45.28	45.98	45.21	45.45	44.71	82,000
Feb 13, 2025	44.27	44.97	44.00	44.90	44.17	48,700
Feb 12, 2025	44.37	44.71	43.89	44.14	43.42	69,600
Feb 11, 2025	45.39	45.39	44.00	44.44	43.72	159,500
Feb 10, 2025	45.23	45.65	45.01	45.21	44.47	442,200
Feb 7, 2025	45.52	45.52	44.85	45.08	44.35	90,300
Feb 6, 2025	46.42	46.46	45.11	45.44	44.70	72,100
Feb 5, 2025	45.88	46.42	45.61	46.26	45.51	62,300
Feb 4, 2025	45.59	45.92	44.86	45.72	44.98	66,600
Feb 3, 2025	44.87	45.64	44.42	45.51	44.77	67,500
Jan 31, 2025	45.93	45.93	44.91	45.08	44.35	99,800
Jan 30, 2025	44.98	45.56	44.98	45.33	44.59	105,600
Jan 29, 2025	44.94	45.27	44.54	44.65	43.92	107,300
Jan 28, 2025	44.33	44.54	43.63	44.51	43.79	133,500
Jan 27, 2025	47.29	47.34	44.09	44.35	43.63	226,600
Jan 24, 2025	0.365 Dividend
Jan 24, 2025	47.15	47.74	47.15	47.39	46.62	53,800
Jan 23, 2025	47.62	47.94	47.32	47.48	46.35	91,400
Jan 22, 2025	48.70	48.76	47.57	47.70	46.56	138,700
Jan 21, 2025	47.67	48.48	47.51	48.43	47.28	136,600
Jan 17, 2025	47.03	47.58	46.91	46.96	45.84	216,900
Jan 16, 2025	45.25	46.81	45.07	46.81	45.69	103,600
Jan 15, 2025	45.45	46.00	44.85	45.25	44.17	145,400
Jan 14, 2025	45.34	45.39	44.49	45.03	43.96	140,700
Jan 13, 2025	44.45	45.13	44.20	44.43	43.37	125,800
Jan 10, 2025	44.33	44.55	43.73	43.86	42.81	146,200
Jan 8, 2025	43.78	44.20	43.60	43.91	42.86	122,500
Jan 7, 2025	44.20	44.47	43.56	43.63	42.59	137,800
Jan 6, 2025	44.00	44.75	43.75	43.93	42.88	204,300
Jan 3, 2025	42.32	43.34	42.12	43.08	42.05	103,600
Jan 2, 2025	42.10	42.50	41.95	42.03	41.03	193,800
Dec 31, 2024	42.29	42.49	41.90	42.00	41.00	77,400
Dec 30, 2024	41.35	42.13	41.16	41.97	40.97	94,700
Dec 27, 2024	42.51	43.00	41.55	41.64	40.65	78,400
Dec 26, 2024	43.07	43.07	42.36	42.53	41.52	110,300
Dec 24, 2024	0.365 Dividend
Dec 24, 2024	42.31	43.52	42.10	43.25	42.22	31,900
Dec 23, 2024	42.42	42.68	42.05	42.46	41.09	44,500
Dec 20, 2024	41.72	42.16	41.48	42.11	40.75	52,300
Dec 19, 2024	42.27	42.29	41.03	41.30	39.97	45,400
Dec 18, 2024	42.94	43.00	41.73	41.93	40.58	40,700
Dec 17, 2024	43.25	43.63	42.61	42.64	41.27	45,400
Dec 16, 2024	43.79	43.79	43.17	43.33	41.93	92,300
Dec 13, 2024	42.90	43.67	42.90	43.51	42.11	34,700
Dec 12, 2024	43.75	44.01	42.79	43.09	41.70	61,300
Dec 11, 2024	43.54	44.08	43.54	43.73	42.32	26,000
Dec 10, 2024	45.37	45.49	43.75	43.76	42.35	47,500
Dec 9, 2024	45.51	45.83	45.00	45.20	43.74	45,900
Dec 6, 2024	45.00	45.99	44.80	45.21	43.75	57,800
Dec 5, 2024	44.39	44.79	43.75	44.51	43.08	26,300
Dec 4, 2024	44.92	44.92	43.77	43.92	42.50	49,100
Dec 3, 2024	45.20	45.31	44.80	44.80	43.36	27,400
Dec 2, 2024	46.06	46.32	45.20	45.51	44.04	44,500
Nov 29, 2024	45.87	46.35	45.48	46.00	44.52	34,400
Nov 27, 2024	44.98	45.53	44.94	45.46	44.00	24,500
Nov 26, 2024	44.40	44.76	44.26	44.74	43.30	29,000
Nov 25, 2024	44.82	45.31	44.40	44.47	43.04	35,000
Nov 22, 2024	0.78 Dividend
Nov 22, 2024	44.43	45.14	44.43	44.95	43.50	38,400
Nov 21, 2024	44.23	45.34	44.23	45.21	43.00	57,900
Nov 20, 2024	43.57	44.41	43.57	44.23	42.07	54,800
Nov 19, 2024	43.80	44.13	43.57	43.57	41.44	32,400
Nov 18, 2024	43.03	43.75	43.03	43.72	41.58	26,600
Nov 15, 2024	42.50	43.27	42.26	42.83	40.73	27,600
Nov 14, 2024	43.00	43.00	42.76	42.87	40.77	21,600
Nov 13, 2024	43.19	43.45	42.91	43.07	40.96	30,400
Nov 12, 2024	43.40	43.90	43.17	43.43	41.31	25,700
Nov 11, 2024	42.81	43.89	42.81	43.36	41.24	27,700
Nov 8, 2024	42.20	43.08	42.20	42.85	40.75	36,800
Nov 7, 2024	40.99	41.86	40.99	41.77	39.73	36,400
Nov 6, 2024	40.44	41.20	40.03	40.82	38.82	33,300
Nov 5, 2024	39.92	40.64	39.92	40.00	38.04	39,200
Nov 4, 2024	39.92	40.40	39.90	39.94	37.99	22,100
Nov 1, 2024	40.74	40.74	40.00	40.19	38.22	15,600
Oct 31, 2024	40.28	40.57	40.13	40.33	38.36	24,200
Oct 30, 2024	40.04	40.39	40.04	40.06	38.10	17,800
Oct 29, 2024	40.25	40.63	39.89	40.01	38.05	22,600
Oct 28, 2024	40.56	40.95	40.50	40.56	38.58	15,700
Oct 25, 2024	41.12	41.17	40.78	40.93	38.93	15,000
Oct 24, 2024	40.26	40.94	40.26	40.87	38.87	22,500
Oct 23, 2024	40.50	41.08	40.18	40.33	38.36	21,300
Oct 22, 2024	40.80	40.96	40.59	40.70	38.71	22,400
Oct 21, 2024	41.06	41.22	40.94	40.94	38.94	17,000
Oct 18, 2024	40.36	40.92	40.17	40.74	38.75	24,300
Oct 17, 2024	40.43	40.72	40.36	40.47	38.49	21,900
Oct 16, 2024	40.00	40.56	40.00	40.37	38.40	11,400
Oct 15, 2024	40.05	40.35	40.00	40.10	38.14	16,900
Oct 14, 2024	40.29	40.58	40.21	40.24	38.27	21,300
Oct 11, 2024	40.33	40.38	40.05	40.20	38.23	36,400
Oct 10, 2024	40.95	41.06	40.37	40.44	38.46	22,700
Oct 9, 2024	40.00	41.03	40.00	41.03	39.02	19,100
Oct 8, 2024	40.75	40.91	40.05	40.24	38.27	35,900
Oct 7, 2024	41.15	41.46	41.00	41.00	38.99	36,100
Oct 4, 2024	40.80	41.04	40.69	40.96	38.96	17,300
Oct 3, 2024	40.57	40.77	40.24	40.55	38.57	31,800
Oct 2, 2024	40.03	40.47	39.74	40.39	38.41	26,100
Oct 1, 2024	39.45	39.98	39.10	39.86	37.91	29,400
Sep 30, 2024	38.66	39.42	38.65	39.25	37.33	35,800
Sep 27, 2024	38.61	38.77	38.34	38.64	36.75	23,600
Sep 26, 2024	39.98	39.98	38.70	38.77	36.87	46,100
Sep 25, 2024	39.69	39.95	39.52	39.84	37.89	63,100
Sep 24, 2024	39.42	39.72	39.25	39.47	37.54	25,300
Sep 23, 2024	37.87	39.20	37.87	39.13	37.22	30,300
Sep 20, 2024	37.96	38.00	37.71	37.78	35.93	18,300
Sep 19, 2024	38.24	38.24	37.80	37.88	36.03	35,200
Sep 18, 2024	38.14	38.36	37.66	37.84	35.99	25,600
Sep 17, 2024	37.56	37.93	37.50	37.93	36.07	20,300
Sep 16, 2024	36.94	37.71	36.94	37.31	35.48	60,400
Sep 13, 2024	36.50	36.79	36.25	36.67	34.88	24,400
Sep 12, 2024	35.88	36.39	35.74	36.28	34.51	25,600
Sep 11, 2024	35.90	35.90	35.47	35.59	33.85	33,000
Sep 10, 2024	35.83	36.08	35.60	35.70	33.95	40,100
Sep 9, 2024	36.02	36.45	35.53	35.69	33.94	49,100
Sep 6, 2024	36.10	36.15	35.80	35.97	34.21	52,900
Sep 5, 2024	35.75	36.39	35.75	36.29	34.51	31,700
Sep 4, 2024	36.12	36.40	35.75	35.82	34.07	20,400
Sep 3, 2024	36.70	36.70	35.97	36.27	34.50	18,600
Aug 30, 2024	36.86	37.36	36.24	36.76	34.96	62,100
Aug 29, 2024	35.71	36.55	35.71	36.43	34.65	29,000
Aug 28, 2024	35.98	36.33	35.75	35.77	34.02	18,500
Aug 27, 2024	36.27	36.50	36.01	36.17	34.40	13,800
Aug 26, 2024	36.50	36.74	36.22	36.28	34.51	20,500
Aug 23, 2024	0.78 Dividend
Aug 23, 2024	35.89	36.35	35.75	36.22	34.45	20,700
Aug 22, 2024	36.41	36.49	36.24	36.37	33.85	20,100
Aug 21, 2024	35.92	36.44	35.92	36.11	33.61	39,000
Aug 20, 2024	36.94	37.37	35.95	36.00	33.50	51,800
Aug 19, 2024	36.76	37.11	36.67	36.92	34.36	26,400
Aug 16, 2024	36.04	37.00	35.88	36.98	34.42	71,700
Aug 15, 2024	35.86	36.13	35.78	35.90	33.41	35,700
Aug 14, 2024	35.21	35.83	35.20	35.60	33.13	51,000
Aug 13, 2024	35.42	35.60	35.28	35.35	32.90	28,900
Aug 12, 2024	35.73	35.97	35.40	35.51	33.05	41,100
Aug 9, 2024	35.52	35.77	35.40	35.55	33.09	41,000
Aug 8, 2024	34.93	35.49	34.93	35.42	32.96	16,800
Aug 7, 2024	34.67	35.51	34.67	34.97	32.55	59,200
Aug 6, 2024	33.38	34.64	33.38	34.50	32.11	49,700
Aug 5, 2024	33.61	33.75	33.09	33.27	30.96	42,400
Aug 2, 2024	35.40	35.40	34.24	34.55	32.16	38,600
Aug 1, 2024	35.23	35.47	35.05	35.33	32.88	29,200
Jul 31, 2024	35.28	35.40	35.01	35.10	32.67	29,600
Jul 30, 2024	34.89	35.03	34.72	34.99	32.56	16,500
Jul 29, 2024	34.97	34.99	34.59	34.70	32.29	18,700
Jul 26, 2024	34.82	35.13	34.75	34.89	32.47	14,200
Jul 25, 2024	35.07	35.24	34.78	34.90	32.48	19,300
Jul 24, 2024	35.66	35.85	34.91	35.16	32.72	45,800
Jul 23, 2024	36.04	36.04	35.74	35.84	33.36	12,900
Jul 22, 2024	35.62	36.10	35.54	36.08	33.58	26,400
Jul 19, 2024	35.45	35.66	35.35	35.37	32.92	15,600
Jul 18, 2024	35.18	35.57	35.18	35.39	32.94	15,900
Jul 17, 2024	35.65	35.84	35.18	35.27	32.83	18,600
Jul 16, 2024	35.66	35.74	35.52	35.65	33.18	31,500
Jul 15, 2024	35.97	35.97	35.47	35.78	33.30	27,400
Jul 12, 2024	35.81	35.99	35.63	35.78	33.30	33,500
Jul 11, 2024	35.41	35.91	35.35	35.63	33.16	72,200
Jul 10, 2024	35.27	35.44	34.96	35.12	32.69	28,000
Jul 9, 2024	35.13	35.41	35.01	35.14	32.70	38,000
Jul 8, 2024	35.19	35.54	35.15	35.34	32.89	90,300
Jul 5, 2024	35.34	35.34	34.99	35.11	32.68	43,600
Jul 3, 2024	34.60	35.32	34.60	35.28	32.83	31,100
Jul 2, 2024	34.58	34.90	34.42	34.75	32.34	42,100
Jul 1, 2024	35.00	35.14	34.37	34.41	32.02	56,100
Jun 28, 2024	34.38	34.99	34.38	34.87	32.45	71,800
Jun 27, 2024	34.17	34.47	34.15	34.40	32.02	45,700
Jun 26, 2024	33.98	34.20	33.87	34.12	31.75	65,500
Jun 25, 2024	33.78	33.98	33.68	33.89	31.54	29,200
Jun 24, 2024	33.31	33.81	33.31	33.64	31.31	73,600
Jun 21, 2024	33.33	33.39	33.14	33.31	31.00	19,900
Jun 20, 2024	32.90	33.30	32.90	33.22	30.92	19,300
Jun 18, 2024	32.68	33.08	32.68	32.86	30.58	32,700
Jun 17, 2024	32.76	32.98	32.74	32.83	30.55	11,300
Jun 14, 2024	33.09	33.17	32.74	32.86	30.58	15,400
Jun 13, 2024	33.09	33.12	32.83	33.09	30.80	21,700
Jun 12, 2024	33.59	33.59	33.12	33.28	30.97	17,500
Jun 11, 2024	33.11	33.35	32.91	33.33	31.02	39,600
Jun 10, 2024	32.66	33.15	32.66	33.09	30.80	19,100
Jun 7, 2024	32.81	33.02	32.60	32.65	30.39	22,900
Jun 6, 2024	32.89	33.02	32.75	32.95	30.67	21,300
Jun 5, 2024	32.81	32.91	32.67	32.89	30.61	33,500
Jun 4, 2024	32.97	33.01	32.63	32.77	30.50	67,700
Jun 3, 2024	33.56	33.56	32.90	33.20	30.90	28,900
May 31, 2024	33.34	33.51	32.84	33.51	31.19	68,100
May 30, 2024	32.89	33.01	32.65	32.70	30.43	45,300
May 29, 2024	33.26	33.30	32.50	32.66	30.40	44,100
May 28, 2024	33.24	33.51	33.10	33.18	30.88	37,700
May 24, 2024	33.26	33.41	33.02	33.08	30.79	29,900
May 23, 2024	0.71 Dividend
May 23, 2024	33.77	33.77	32.96	33.09	30.80	36,700
May 22, 2024	35.07	35.15	34.31	34.38	31.34	47,600
May 21, 2024	35.32	35.32	34.89	35.07	31.97	68,100
May 20, 2024	34.35	35.15	34.35	35.15	32.04	99,900
May 17, 2024	34.32	34.35	34.06	34.35	31.31	18,600
May 16, 2024	33.99	34.39	33.99	34.15	31.13	43,900
May 15, 2024	34.00	34.22	33.90	34.00	30.99	48,700
May 14, 2024	33.70	33.85	33.56	33.82	30.83	41,000
May 13, 2024	33.66	33.92	33.51	33.67	30.69	67,200
May 10, 2024	33.70	33.70	33.27	33.57	30.60	65,300
May 9, 2024	32.68	33.62	32.65	33.53	30.56	75,300
May 8, 2024	32.28	32.64	32.15	32.61	29.72	37,500
May 7, 2024	31.75	32.24	31.75	32.19	29.34	54,400
May 6, 2024	31.53	31.70	31.36	31.70	28.89	72,200
May 3, 2024	31.42	31.57	31.27	31.34	28.57	49,500
May 2, 2024	30.91	31.36	30.91	31.14	28.38	61,000
May 1, 2024	31.00	31.00	30.73	30.80	28.07	19,800
Apr 30, 2024	31.52	31.52	30.93	30.97	28.23	23,100
Apr 29, 2024	31.56	31.76	31.49	31.55	28.76	49,500
Apr 26, 2024	31.77	32.00	31.47	31.67	28.87	112,500
Apr 25, 2024	31.91	32.02	31.64	31.89	29.07	23,200
Apr 24, 2024	31.96	32.12	31.81	31.92	29.09	40,500
Apr 23, 2024	31.80	32.23	31.66	31.95	29.12	58,500
Apr 22, 2024	31.39	31.76	31.22	31.72	28.91	15,000
Apr 19, 2024	30.67	31.42	30.67	31.33	28.56	38,900
Apr 18, 2024	30.40	30.54	30.23	30.50	27.80	23,400

NXG NXG NextGen Infrastructure Income Fund

41.90

+1.95%

EMO ClearBridge Energy Midstream Opportunity Fund Inc

44.93

+1.72%

TEAF Ecofin Sustainable and Social Impact Term Fund

11.11

+0.82%

KYN Kayne Anderson Energy Infrastructure Fund, Inc.

11.74

+1.56%

NML Neuberger Berman Energy Infrastructure and Income Fund Inc.

8.36

+1.95%

SRV NXG Cushing Midstream Energy Fund

38.15

+0.08%

BANX ArrowMark Financial Corp.

20.24

+1.66%

ETG Eaton Vance Tax-Advantaged Global Dividend Income Fund

17.36

+1.34%

SPE Special Opportunities Fund, Inc.

14.14

+0.71%

DPG Duff & Phelps Utility and Infrastructure Fund Inc.

12.10

+1.94%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Tortoise Energy Infrastructure Corporation (TYG)

Related Tickers