Tortoise Energy Infrastru... (TYG)
42.25
-0.95 (-2.20%)
At close: Mar 04, 2025, 3:33 PM
TYG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 43.55 | 43.93 | 43.17 | 43.20 | -0.14 | -0.32% | 473,067 |
| Feb 28, 2025 | 43.36 | 43.54 | 42.80 | 43.34 | 0.34 | 0.79% | 108,145 |
| Feb 27, 2025 | 44.11 | 44.11 | 42.77 | 43.00 | -0.55 | -1.26% | 44,900 |
| Feb 26, 2025 | 43.55 | 43.99 | 43.02 | 43.55 | 0.02 | 0.05% | 56,400 |
| Feb 25, 2025 | 44.53 | 44.53 | 42.83 | 43.53 | -1.06 | -2.38% | 91,900 |
| Feb 24, 2025 | 44.99 | 45.01 | 44.29 | 44.59 | -0.40 | -0.89% | 86,100 |
| Feb 21, 2025 | 45.61 | 45.89 | 44.78 | 44.99 | -0.62 | -1.36% | 110,303 |
| Feb 20, 2025 | 46.37 | 46.39 | 45.43 | 45.61 | -0.41 | -0.89% | 110,729 |
| Feb 19, 2025 | 46.28 | 46.69 | 45.61 | 46.02 | -0.08 | -0.17% | 111,400 |
| Feb 18, 2025 | 45.58 | 46.26 | 45.50 | 46.10 | 0.65 | 1.43% | 53,200 |
| Feb 14, 2025 | 45.28 | 45.98 | 45.21 | 45.45 | 0.55 | 1.22% | 82,000 |
| Feb 13, 2025 | 44.27 | 44.97 | 44.00 | 44.90 | 0.76 | 1.72% | 48,728 |
| Feb 12, 2025 | 44.37 | 44.71 | 43.89 | 44.14 | -0.30 | -0.68% | 69,600 |
| Feb 11, 2025 | 45.39 | 45.39 | 44.00 | 44.44 | -0.77 | -1.70% | 159,548 |
| Feb 10, 2025 | 45.23 | 45.65 | 45.01 | 45.21 | 0.13 | 0.29% | 442,200 |
| Feb 7, 2025 | 45.52 | 45.52 | 44.85 | 45.08 | -0.36 | -0.79% | 90,300 |
| Feb 6, 2025 | 46.42 | 46.46 | 45.11 | 45.44 | -0.82 | -1.77% | 72,117 |
| Feb 5, 2025 | 45.88 | 46.42 | 45.61 | 46.26 | 0.54 | 1.18% | 62,300 |
| Feb 4, 2025 | 45.59 | 45.92 | 44.86 | 45.72 | 0.21 | 0.46% | 66,624 |
| Feb 3, 2025 | 44.87 | 45.64 | 44.42 | 45.51 | 0.43 | 0.95% | 67,500 |
| Jan 31, 2025 | 45.93 | 45.93 | 44.91 | 45.08 | -0.25 | -0.55% | 99,810 |
| Jan 30, 2025 | 44.98 | 45.56 | 44.98 | 45.33 | 0.68 | 1.52% | 105,606 |
| Jan 29, 2025 | 44.94 | 45.27 | 44.54 | 44.65 | 0.14 | 0.31% | 107,322 |
| Jan 28, 2025 | 44.33 | 44.54 | 43.63 | 44.51 | 0.16 | 0.36% | 133,541 |
| Jan 27, 2025 | 47.29 | 47.34 | 44.09 | 44.35 | -3.04 | -6.41% | 226,681 |
| Jan 24, 2025 | 47.15 | 47.74 | 47.15 | 47.39 | -0.09 | -0.19% | 53,800 |
| Jan 23, 2025 | 47.62 | 47.94 | 47.32 | 47.48 | -0.22 | -0.46% | 91,400 |
| Jan 22, 2025 | 48.70 | 48.76 | 47.57 | 47.70 | -0.73 | -1.51% | 138,768 |
| Jan 21, 2025 | 47.67 | 48.48 | 47.51 | 48.43 | 1.47 | 3.13% | 136,629 |
| Jan 17, 2025 | 47.03 | 47.58 | 46.91 | 46.96 | 0.15 | 0.32% | 216,946 |
| Jan 16, 2025 | 45.25 | 46.81 | 45.07 | 46.81 | 1.56 | 3.45% | 103,600 |
| Jan 15, 2025 | 45.45 | 46.00 | 44.85 | 45.25 | 0.22 | 0.49% | 145,400 |
| Jan 14, 2025 | 45.34 | 45.39 | 44.49 | 45.03 | 0.60 | 1.35% | 140,723 |
| Jan 13, 2025 | 44.45 | 45.13 | 44.20 | 44.43 | 0.57 | 1.30% | 125,800 |
| Jan 10, 2025 | 44.33 | 44.55 | 43.73 | 43.86 | -0.05 | -0.11% | 146,207 |
| Jan 8, 2025 | 43.78 | 44.20 | 43.60 | 43.91 | 0.28 | 0.64% | 122,520 |
| Jan 7, 2025 | 44.20 | 44.47 | 43.56 | 43.63 | -0.30 | -0.68% | 137,815 |
| Jan 6, 2025 | 44.00 | 44.75 | 43.75 | 43.93 | 0.85 | 1.97% | 204,313 |
| Jan 3, 2025 | 42.32 | 43.34 | 42.12 | 43.08 | 1.05 | 2.50% | 103,629 |
| Jan 2, 2025 | 42.10 | 42.50 | 41.95 | 42.03 | 0.03 | 0.07% | 193,800 |
| Dec 31, 2024 | 42.29 | 42.49 | 41.90 | 42.00 | 0.03 | 0.07% | 77,400 |
| Dec 30, 2024 | 41.35 | 42.13 | 41.16 | 41.97 | 0.33 | 0.79% | 94,700 |
| Dec 27, 2024 | 42.51 | 43.00 | 41.55 | 41.64 | -0.89 | -2.09% | 78,400 |
| Dec 26, 2024 | 43.07 | 43.07 | 42.36 | 42.53 | -0.72 | -1.66% | 110,300 |
| Dec 24, 2024 | 42.31 | 43.52 | 42.10 | 43.25 | 0.79 | 1.86% | 31,908 |
| Dec 23, 2024 | 42.42 | 42.68 | 42.05 | 42.46 | 0.35 | 0.83% | 44,500 |
| Dec 20, 2024 | 41.72 | 42.16 | 41.48 | 42.11 | 0.81 | 1.96% | 52,341 |
| Dec 19, 2024 | 42.27 | 42.29 | 41.03 | 41.30 | -0.63 | -1.50% | 45,431 |
| Dec 18, 2024 | 42.94 | 43.00 | 41.73 | 41.93 | -0.71 | -1.67% | 40,700 |
| Dec 17, 2024 | 43.25 | 43.63 | 42.61 | 42.64 | -0.69 | -1.59% | 45,433 |