Tortoise Energy Infrastructure Corporation - TYG - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	43.53	43.19	43.19	43.53	43.19	50,189
August 14, 2025	42.87	43.31	43.31	43.49	42.87	31,826
August 13, 2025	43.29	43.1	43.1	43.39	42.85	105,159
August 12, 2025	42.99	43.08	43.08	43.28	42.99	41,929
August 11, 2025	43.87	42.98	42.98	43.88	42.95	83,000
August 08, 2025	43.44	43.82	43.82	43.85	43.44	59,906
August 07, 2025	43.45	43.34	43.34	43.97	43.2	92,300
August 06, 2025	43.49	43.34	43.34	43.55	43.18	58,414
August 05, 2025	43.49	43.31	43.31	43.57	43.08	52,000
August 04, 2025	43.02	43.56	43.56	43.66	43.01	66,000
August 01, 2025	43.12	43.3	43.3	43.35	42.25	58,468
July 31, 2025	43.27	43.34	43.34	43.69	42.86	68,800
July 30, 2025	42.85	43.21	43.21	43.42	42.65	90,600
July 29, 2025	42.5	42.78	42.77	42.88	41.99	76,533
July 28, 2025	42.27	42.55	42.55	42.74	41.53	83,400
July 25, 2025	42.27	42.28	42.28	42.3	41.97	60,537
July 24, 2025	42.44	42.2	42.2	42.49	42.14	58,801
July 23, 2025	43.13	42.85	42.48	43.13	42.71	62,408
July 22, 2025	42.8	43.04	42.67	43.13	42.56	79,312
July 21, 2025	43.27	42.82	42.46	43.39	42.74	61,700
July 18, 2025	42.87	42.97	42.97	43.43	42.66	104,429
July 17, 2025	43.14	42.73	42.73	43.24	42.6	90,436
July 16, 2025	43.32	43.11	43.11	43.49	42.94	88,934
July 15, 2025	43.58	43.31	43.31	43.58	43.03	108,700
July 14, 2025	43.19	43.45	43.45	43.75	43.19	123,200
July 11, 2025	42.78	43.01	43.01	43.26	42.78	52,900
July 10, 2025	43	42.85	42.85	43	42.61	56,800
July 09, 2025	43.57	42.95	42.95	43.6	42.71	103,700
July 08, 2025	43.01	43.44	43.44	43.63	43	62,000
July 07, 2025	43.15	42.98	42.98	43.75	42.65	108,300
July 03, 2025	43.75	43.5	43.5	43.9	43.37	59,514
July 02, 2025	43.27	43.6	43.6	43.63	42.95	77,232
July 01, 2025	43.78	43.51	43.51	44.1	43.35	106,100
June 30, 2025	43.1	43.89	43.89	44.05	43.09	270,600
June 27, 2025	42.6	42.83	42.83	43	42.49	43,500
June 26, 2025	42.48	42.52	42.52	42.69	42.3	40,372
June 25, 2025	42.35	42.15	42.15	42.36	42	46,925
June 24, 2025	41.8	42.32	42.32	42.47	41.77	52,417
June 23, 2025	42.5	42.06	42.06	42.91	41.81	61,327
June 20, 2025	42.76	42.58	42.58	42.97	42.38	79,039
June 18, 2025	42.04	42.34	42.34	42.35	41.89	49,612
June 17, 2025	42.25	42.03	42.03	42.54	41.72	70,100
June 16, 2025	42.74	42.33	42.33	43.29	41.84	62,536
June 13, 2025	42.87	42.69	42.69	42.99	42.51	61,396
June 12, 2025	42.5	42.75	42.75	42.78	42.08	39,800
June 11, 2025	41.98	42.36	42.36	42.36	41.5	49,400
June 10, 2025	41.35	41.53	41.53	41.58	41.25	50,400
June 09, 2025	41.94	41.24	41.24	41.94	41.17	60,000
June 06, 2025	41.55	41.61	41.61	41.71	41.16	46,055
June 05, 2025	41.52	41.18	41.18	41.52	40.9	27,938
June 04, 2025	41.66	41.23	41.23	41.66	40.91	45,135
June 03, 2025	41.25	41.45	41.45	41.62	40.9	53,708
June 02, 2025	40.67	41.04	41.04	41.17	40.28	53,500
May 30, 2025	40.63	40.5	40.5	40.63	40.1	58,133
May 29, 2025	40.49	40.43	40.43	40.56	40	74,300
May 28, 2025	41.15	40.44	40.44	41.2	40.33	51,705
May 27, 2025	40.99	40.85	40.85	41.12	40.4	57,300
May 23, 2025	40.12	40.54	40.54	40.55	39.93	57,157
May 22, 2025	40.62	40.45	40.08	40.62	40.02	51,300
May 21, 2025	41.62	40.79	40.42	41.62	40.48	69,100

Tortoise Energy Infrastructure Corporation (TYG) NYSE