Tortoise Energy Infrastru... (TYG)
37.94
-4.06 (-9.67%)
At close: Apr 04, 2025, 3:59 PM
37.81
-0.35%
After-hours: Apr 04, 2025, 04:05 PM EDT
Tortoise Energy Infrastructure Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 41.50 | 41.50 | 37.64 | 37.81 | -4.19 | -9.98% | 220,781 |
| Apr 3, 2025 | 43.05 | 43.46 | 41.76 | 42.00 | -1.60 | -3.67% | 89,591 |
| Apr 2, 2025 | 43.36 | 43.98 | 43.14 | 43.60 | 0.13 | 0.30% | 67,136 |
| Apr 1, 2025 | 43.05 | 43.50 | 42.50 | 43.47 | 0.42 | 0.98% | 38,521 |
| Mar 31, 2025 | 43.23 | 43.33 | 42.87 | 43.05 | -0.17 | -0.39% | 60,930 |
| Mar 28, 2025 | 43.50 | 43.80 | 42.52 | 43.22 | -0.28 | -0.64% | 59,500 |
| Mar 27, 2025 | 44.07 | 44.10 | 43.30 | 43.50 | -0.54 | -1.23% | 43,206 |
| Mar 26, 2025 | 44.40 | 44.50 | 43.83 | 44.04 | -0.36 | -0.81% | 60,733 |
| Mar 25, 2025 | 44.05 | 44.45 | 43.85 | 44.40 | 0.60 | 1.37% | 60,000 |
| Mar 24, 2025 | 43.81 | 44.21 | 43.38 | 43.80 | 0.00 | 0.00% | 53,616 |
| Mar 21, 2025 | 44.20 | 44.30 | 43.57 | 43.80 | -0.40 | -0.90% | 59,106 |
| Mar 20, 2025 | 43.80 | 44.20 | 43.45 | 44.20 | 0.50 | 1.14% | 41,300 |
| Mar 19, 2025 | 43.85 | 43.91 | 43.37 | 43.70 | 0.20 | 0.46% | 107,123 |
| Mar 18, 2025 | 44.51 | 44.51 | 43.25 | 43.50 | -0.06 | -0.14% | 72,600 |
| Mar 17, 2025 | 43.33 | 43.85 | 42.96 | 43.56 | 0.97 | 2.28% | 129,200 |
| Mar 14, 2025 | 41.50 | 43.00 | 41.50 | 42.59 | 1.34 | 3.25% | 83,607 |
| Mar 13, 2025 | 41.39 | 41.95 | 40.89 | 41.25 | -0.15 | -0.36% | 48,632 |
| Mar 12, 2025 | 40.80 | 41.95 | 40.69 | 41.40 | 0.77 | 1.90% | 52,800 |
| Mar 11, 2025 | 40.61 | 40.96 | 40.04 | 40.63 | 0.08 | 0.20% | 85,405 |
| Mar 10, 2025 | 41.05 | 41.05 | 40.05 | 40.55 | -0.56 | -1.36% | 87,811 |
| Mar 7, 2025 | 40.64 | 41.14 | 40.06 | 41.11 | 0.23 | 0.56% | 83,821 |
| Mar 6, 2025 | 41.75 | 41.75 | 40.38 | 40.88 | -1.21 | -2.87% | 144,400 |
| Mar 5, 2025 | 42.10 | 42.10 | 41.11 | 42.09 | -0.04 | -0.09% | 78,000 |
| Mar 4, 2025 | 42.97 | 42.99 | 41.85 | 42.13 | -1.07 | -2.48% | 122,518 |
| Mar 3, 2025 | 43.55 | 43.93 | 43.17 | 43.20 | -0.14 | -0.32% | 473,100 |
| 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 |