Tortoise Energy Infrastructure Corporation (TYG)

Last Price40.90

Change+0.21 (0.52%)

NYSE · Last Trade: Jan 1st, 9:14 AM EST

Historical Prices For Tortoise Energy Infrastructure Corporation (TYG)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	40.69	40.95	40.46	40.90	175,808	40.90
12/30/2025	40.35	40.86	40.35	40.69	121,282	40.69
12/29/2025	40.88	40.95	40.36	40.41	180,934	40.41
12/26/2025	41.31	41.43	40.71	40.88	107,891	40.88
12/24/2025	41.36	41.61	41.02	41.19	111,282	41.19
12/23/2025	41.59	42.02	41.40	42.02	119,753	41.55
12/22/2025	40.86	41.55	40.86	41.53	117,769	41.06
12/19/2025	41.25	41.44	40.72	40.72	122,771	40.26
12/18/2025	41.21	41.39	40.78	41.04	92,761	40.58
12/17/2025	41.45	41.59	41.00	41.03	98,259	40.57
12/16/2025	41.36	41.58	41.05	41.32	150,767	40.85
12/15/2025	41.74	41.80	41.35	41.51	124,596	41.04
12/12/2025	42.12	42.24	41.70	41.75	119,069	41.28
12/11/2025	42.14	42.27	42.01	42.01	102,144	41.54
12/10/2025	42.53	42.64	42.06	42.25	147,940	41.77
12/09/2025	42.71	43.01	42.31	42.53	144,245	42.05
12/08/2025	43.08	43.08	42.50	42.63	144,007	42.15
12/05/2025	43.25	43.45	42.90	43.10	121,190	42.61
12/04/2025	43.15	43.42	42.77	42.92	134,976	42.43
12/03/2025	43.37	43.65	43.10	43.27	137,627	42.78
12/02/2025	43.93	43.97	43.12	43.22	121,066	42.73
12/01/2025	44.24	44.29	43.93	43.98	107,768	43.48
11/28/2025	43.71	44.23	43.55	44.09	112,301	43.59
11/26/2025	42.99	43.55	42.98	43.39	101,292	42.90
11/25/2025	43.25	43.48	42.95	42.96	122,301	42.47
11/24/2025	43.39	43.74	43.15	43.21	105,677	42.72
11/21/2025	43.63	43.79	43.15	43.45	111,621	42.96
11/20/2025	44.39	44.47	43.65	44.07	138,947	43.10
11/19/2025	44.24	44.27	44.01	44.18	123,649	43.21
11/18/2025	44.13	44.30	44.01	44.24	102,574	43.27
11/17/2025	44.49	44.49	43.98	44.02	98,352	43.05
11/14/2025	44.05	44.52	43.50	44.39	115,182	43.42
11/13/2025	44.26	44.30	44.01	44.12	110,563	43.15
11/12/2025	43.48	44.46	43.48	44.36	200,539	43.39
11/11/2025	43.47	43.63	43.25	43.37	123,921	42.42
11/10/2025	42.82	43.60	42.82	43.38	106,399	42.43
11/07/2025	43.15	43.15	42.63	42.82	55,077	41.88
11/06/2025	43.41	43.48	43.10	43.13	63,114	42.18
11/05/2025	43.49	43.72	43.31	43.41	98,794	42.46
11/04/2025	44.04	44.04	43.52	43.53	59,789	42.57
11/03/2025	43.58	44.32	43.38	44.25	70,580	43.28
10/31/2025	43.09	43.50	42.85	43.41	70,847	42.46
10/30/2025	41.80	42.85	41.80	42.85	95,693	41.91
10/29/2025	42.50	42.55	42.07	42.11	65,946	41.19
10/28/2025	42.58	42.58	42.31	42.50	49,878	41.57
10/27/2025	42.62	42.69	42.40	42.55	62,587	41.62
10/24/2025	42.43	42.55	42.11	42.41	54,903	41.48
10/23/2025	42.21	42.80	41.96	42.58	152,185	41.29
10/22/2025	41.90	42.29	41.63	42.14	87,872	40.86
10/21/2025	42.14	42.17	41.86	41.90	71,398	40.63
10/20/2025	42.14	42.69	42.05	42.13	105,692	40.85
10/17/2025	42.35	42.50	42.03	42.11	54,126	40.83
10/16/2025	42.88	43.30	42.09	42.40	57,971	41.11
10/15/2025	42.54	43.38	42.51	42.77	52,862	41.47
10/14/2025	42.62	42.97	42.52	42.52	44,151	41.23
10/13/2025	42.50	43.12	42.50	42.75	47,699	41.45
10/10/2025	43.50	43.69	42.20	42.31	65,849	41.03
10/09/2025	43.64	44.00	43.53	43.68	48,871	42.35
10/08/2025	43.71	43.92	43.51	43.75	56,288	42.42
10/07/2025	43.68	43.68	43.39	43.47	32,164	42.15
10/06/2025	43.46	43.68	43.36	43.51	36,918	42.19
10/03/2025	43.48	43.56	43.25	43.39	53,864	42.07
10/02/2025	43.17	43.38	42.85	42.94	60,448	41.64
10/01/2025	43.27	43.43	43.04	43.29	46,053	41.98