Tortoise Energy Infrastructure Corporation (TYG)

Last Price44.55

Change+0.29 (0.66%)

NYSE · Last Trade: Feb 1st, 6:48 PM EST

Historical Prices For Tortoise Energy Infrastructure Corporation (TYG)

Date Range:

2025-11-01 - 2026-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2026	44.39	44.56	44.00	44.55	123,206	44.55
1/29/2026	44.16	44.40	43.86	44.26	125,329	44.26
1/28/2026	44.06	44.20	43.70	43.81	116,573	43.81
1/27/2026	42.93	43.78	42.93	43.68	103,082	43.68
1/26/2026	44.01	44.04	42.75	42.84	213,193	42.84
1/23/2026	44.99	45.40	44.10	44.11	147,444	44.11
1/22/2026	45.48	45.60	45.19	45.52	282,703	45.05
1/21/2026	45.13	45.48	44.85	45.48	147,338	45.01
1/20/2026	44.99	44.99	44.17	44.82	159,243	44.35
1/16/2026	43.80	45.09	43.61	44.65	563,604	44.18
1/15/2026	44.01	44.10	43.56	43.87	183,607	43.41
1/14/2026	43.76	44.29	43.58	44.05	212,954	43.59
1/13/2026	43.39	43.94	43.11	43.76	203,120	43.30
1/12/2026	42.00	43.40	41.94	43.39	275,709	42.94
1/09/2026	41.52	41.99	41.52	41.76	91,504	41.32
1/08/2026	41.48	42.07	41.27	41.27	172,710	40.84
1/07/2026	41.36	41.89	41.36	41.62	127,320	41.19
1/06/2026	41.81	42.01	41.04	41.36	196,254	40.93
1/05/2026	41.89	42.28	41.40	41.80	285,054	41.36
1/02/2026	41.27	41.50	40.77	41.43	169,697	41.00
12/31/2025	40.69	40.95	40.46	40.90	175,808	40.47
12/30/2025	40.35	40.86	40.35	40.69	121,282	40.27
12/29/2025	40.88	40.95	40.36	40.41	180,934	39.99
12/26/2025	41.31	41.43	40.71	40.88	107,891	40.45
12/24/2025	41.36	41.61	41.02	41.19	111,282	40.76
12/23/2025	41.59	42.02	41.40	42.02	119,753	41.11
12/22/2025	40.86	41.55	40.86	41.53	117,769	40.63
12/19/2025	41.25	41.44	40.72	40.72	122,771	39.84
12/18/2025	41.21	41.39	40.78	41.04	92,761	40.15
12/17/2025	41.45	41.59	41.00	41.03	98,259	40.14
12/16/2025	41.36	41.58	41.05	41.32	150,767	40.43
12/15/2025	41.74	41.80	41.35	41.51	124,596	40.61
12/12/2025	42.12	42.24	41.70	41.75	119,069	40.85
12/11/2025	42.14	42.27	42.01	42.01	102,144	41.10
12/10/2025	42.53	42.64	42.06	42.25	147,940	41.34
12/09/2025	42.71	43.01	42.31	42.53	144,245	41.61
12/08/2025	43.08	43.08	42.50	42.63	144,007	41.71
12/05/2025	43.25	43.45	42.90	43.10	121,190	42.17
12/04/2025	43.15	43.42	42.77	42.92	134,976	41.99
12/03/2025	43.37	43.65	43.10	43.27	137,627	42.33
12/02/2025	43.93	43.97	43.12	43.22	121,066	42.29
12/01/2025	44.24	44.29	43.93	43.98	107,768	43.03
11/28/2025	43.71	44.23	43.55	44.09	112,301	43.14
11/26/2025	42.99	43.55	42.98	43.39	101,292	42.45
11/25/2025	43.25	43.48	42.95	42.96	122,301	42.03
11/24/2025	43.39	43.74	43.15	43.21	105,677	42.28
11/21/2025	43.63	43.79	43.15	43.45	111,621	42.51
11/20/2025	44.39	44.47	43.65	44.07	138,947	42.65
11/19/2025	44.24	44.27	44.01	44.18	123,649	42.76
11/18/2025	44.13	44.30	44.01	44.24	102,574	42.82
11/17/2025	44.49	44.49	43.98	44.02	98,352	42.60
11/14/2025	44.05	44.52	43.50	44.39	115,182	42.96
11/13/2025	44.26	44.30	44.01	44.12	110,563	42.70
11/12/2025	43.48	44.46	43.48	44.36	200,539	42.93
11/11/2025	43.47	43.63	43.25	43.37	123,921	41.97
11/10/2025	42.82	43.60	42.82	43.38	106,399	41.98
11/07/2025	43.15	43.15	42.63	42.82	55,077	41.44
11/06/2025	43.41	43.48	43.10	43.13	63,114	41.74
11/05/2025	43.49	43.72	43.31	43.41	98,794	42.01
11/04/2025	44.04	44.04	43.52	43.53	59,789	42.13
11/03/2025	43.58	44.32	43.38	44.25	70,580	42.83