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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	43.15	42.92	42.92	43.42	42.77	134,974
December 03, 2025	43.37	43.27	43.27	43.65	43.1	137,623
December 02, 2025	43.93	43.22	43.22	43.97	43.12	121,600
December 01, 2025	44.24	43.98	43.98	44.29	43.93	107,800
November 28, 2025	43.71	44.09	44.09	44.23	43.55	112,411
November 26, 2025	42.99	43.39	43.39	43.55	42.98	101,300
November 25, 2025	43.25	42.96	42.96	43.48	42.95	122,301
November 24, 2025	43.39	43.21	43.21	43.74	43.15	105,700
November 21, 2025	43.63	43.45	43.45	43.79	43.15	111,621
November 20, 2025	44.39	44.07	43.59	44.47	43.65	138,947
November 19, 2025	44.24	44.18	44.18	44.27	44.01	123,649
November 18, 2025	44.13	44.24	44.24	44.3	44.01	101,647
November 17, 2025	44.49	44.02	44.02	44.49	43.98	98,400
November 14, 2025	44.05	44.39	44.39	44.52	43.5	115,200
November 13, 2025	44.26	44.12	44.12	44.3	44.01	110,600
November 12, 2025	43.48	44.36	44.36	44.42	43.48	199,738
November 11, 2025	43.47	43.37	43.37	43.63	43.25	123,900
November 10, 2025	42.82	43.38	43.38	43.6	42.82	106,400
November 07, 2025	43.15	42.82	42.82	43.15	42.63	55,100
November 06, 2025	43.41	43.13	43.13	43.48	43.1	62,283
November 05, 2025	43.49	43.41	43.41	43.72	43.31	98,794
November 04, 2025	44.04	43.53	43.53	44.04	43.52	59,805
November 03, 2025	43.58	44.25	44.25	44.32	43.38	70,600
October 31, 2025	43.09	43.41	43.41	43.5	42.85	70,233
October 30, 2025	41.8	42.85	42.85	42.85	41.8	95,700
October 29, 2025	42.5	42.11	42.11	42.55	42.07	65,946
October 28, 2025	42.58	42.5	42.5	42.58	42.31	49,900
October 27, 2025	42.62	42.55	42.55	42.69	42.4	62,600
October 24, 2025	42.43	42.41	42.41	42.55	42.11	54,903
October 23, 2025	42.21	42.58	42.22	42.8	41.96	152,200
October 22, 2025	41.9	42.14	42.14	42.29	41.64	87,900
October 21, 2025	42.14	41.9	41.9	42.17	41.86	71,400
October 20, 2025	42.14	42.13	42.13	42.69	42.05	105,700
October 17, 2025	42.35	42.11	42.11	42.5	42.03	54,124
October 16, 2025	42.88	42.4	42.4	43.3	42.09	57,971
October 15, 2025	42.54	42.77	42.77	43.38	42.51	52,862
October 14, 2025	42.62	42.52	42.52	42.97	42.52	44,200
October 13, 2025	42.5	42.75	42.75	43.12	42.5	45,700
October 10, 2025	43.5	42.31	42.31	43.69	42.2	65,849
October 09, 2025	43.64	43.68	43.65	44	43.53	48,856
October 08, 2025	43.71	43.75	43.75	43.92	43.51	56,287
October 07, 2025	43.68	43.47	43.47	43.68	43.39	32,164
October 06, 2025	43.46	43.51	43.51	43.68	43.36	36,918
October 03, 2025	43.48	43.39	43.39	43.56	43.25	53,900
October 02, 2025	43.17	42.94	42.94	43.38	42.85	60,448
October 01, 2025	43.27	43.29	43.29	43.38	43.04	46,049
September 30, 2025	43.24	43.01	43.01	43.38	42.9	44,108
September 29, 2025	43.16	43.08	43.08	43.24	42.86	67,716
September 26, 2025	42.7	43.1	43.1	43.18	42.7	36,389
September 25, 2025	42.61	42.81	42.81	42.89	42.55	93,943
September 24, 2025	42.4	42.6	42.6	42.65	42.32	72,436
September 23, 2025	42.24	42.2	42.2	42.58	42.18	71,415
September 22, 2025	42.51	42.51	42.51	42.64	42.3	76,223
September 19, 2025	42.35	42.28	42.28	42.44	42.17	62,467
September 18, 2025	42.64	42.45	42.45	42.64	42.18	59,569
September 17, 2025	42.25	42.13	42.28	42.75	42.13	47,799
September 16, 2025	42.75	42.32	42.32	42.82	42.23	51,600
September 15, 2025	42.6	42.54	42.54	42.71	42.45	70,800
September 12, 2025	42.5	42.4	42.4	42.77	42.4	27,700
September 11, 2025	42.81	42.51	42.51	42.81	42.36	55,998

Tortoise Energy Infrastructure Corporation (TYG) NYSE