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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	48.58	48.6	48.6	48.84	48.31	75,473
February 19, 2026	48.8	49.13	48.65	49.46	48.45	100,600
February 18, 2026	48.85	48.8	48.8	49.01	48.6	121,025
February 17, 2026	47.75	48.21	48.21	48.54	47.12	113,450
February 13, 2026	46.88	47.35	47.35	47.55	46.88	112,674
February 12, 2026	46.79	46.78	46.78	47.16	46.4	105,600
February 11, 2026	46.72	46.65	46.65	46.85	46.52	86,100
February 10, 2026	46.02	46.46	46.46	46.75	46.02	123,430
February 09, 2026	45.36	45.95	45.95	46.31	45.36	100,521
February 06, 2026	44.16	45.59	45.59	45.59	44.16	151,647
February 05, 2026	44.48	44.34	44.34	44.63	44.15	113,800
February 04, 2026	44.19	44.44	44.44	44.46	43.55	97,300
February 03, 2026	44.01	44.14	44.14	44.44	43.52	105,100
February 02, 2026	44.54	44.19	44.19	44.88	44.02	148,275
January 30, 2026	44.39	44.55	44.55	44.56	44	123,206
January 29, 2026	44.16	44.26	44.26	44.4	43.86	125,329
January 28, 2026	44.06	43.81	43.81	44.2	43.7	116,600
January 27, 2026	42.93	43.68	43.68	43.78	42.93	103,182
January 26, 2026	44.01	42.84	42.84	44.04	42.75	213,221
January 23, 2026	44.99	44.11	44.11	45.4	44.1	147,444
January 22, 2026	45.48	45.52	45.52	45.61	45.19	282,708
January 21, 2026	45.13	45.46	45.46	45.47	44.85	144,660
January 20, 2026	44.99	44.82	44.82	44.99	44.17	159,288
January 16, 2026	43.8	44.65	44.65	45.1	43.61	563,604
January 15, 2026	44.01	43.87	43.87	44.1	43.56	182,634
January 14, 2026	43.76	44.05	44.05	44.29	43.58	213,000
January 13, 2026	43.39	43.76	43.76	43.94	43.11	203,094
January 12, 2026	42	43.39	43.39	43.4	41.94	275,717
January 09, 2026	41.52	41.76	41.76	41.99	41.52	91,504
January 08, 2026	41.48	41.27	41.27	42.07	41.27	172,710
January 07, 2026	41.36	41.62	41.62	41.89	41.36	127,330
January 06, 2026	41.81	41.36	41.36	42.01	41.04	196,244
January 05, 2026	41.89	41.8	41.8	42.28	41.4	284,747
January 02, 2026	41.08	41.43	41.43	41.5	40.77	167,669
December 31, 2025	40.69	40.9	40.9	40.95	40.46	175,808
December 30, 2025	40.35	40.69	40.69	40.86	40.35	121,300
December 29, 2025	40.88	40.41	40.41	40.95	40.36	180,934
December 26, 2025	41.31	40.88	40.88	41.43	40.71	107,891
December 24, 2025	41.36	41.19	41.19	41.61	41.02	111,282
December 23, 2025	41.59	42.02	42.02	42.02	41.4	119,753
December 22, 2025	40.86	41.53	41.53	41.55	40.86	117,800
December 19, 2025	41.25	40.72	40.72	41.44	40.72	122,497
December 18, 2025	41.21	41.04	41.04	41.39	40.78	92,800
December 17, 2025	41.45	41.03	41.03	41.59	41	98,300
December 16, 2025	41.36	41.32	41.32	41.58	41.05	150,800
December 15, 2025	41.74	41.51	41.51	41.8	41.35	124,600
December 12, 2025	42.12	41.75	41.75	42.24	41.7	119,029
December 11, 2025	42.14	42.01	42.01	42.27	42.01	102,144
December 10, 2025	42.53	42.25	42.25	42.64	42.06	147,985
December 09, 2025	42.71	42.53	42.53	43.01	42.31	144,248
December 08, 2025	43.08	42.63	42.63	43.08	42.5	144,007
December 05, 2025	43.25	43.1	43.1	43.45	42.9	121,190
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

Tortoise Energy Infrastructure Corporation (TYG) NYSE