Tortoise Energy Infrastructure Corporation Historical Stock Prices

TYG 
$48.43
*  
0.05
0.1%
Get TYG Alerts
*Delayed - data as of Jul. 28, 2014  -  Find a broker to begin trading TYG now
Exchange: NYSE

Community Rating:
View:    TYG Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  48.56  48.63  48.34  48.43 65,733
07/28/2014 48.34 48.63 48.34 48.43 65,733
07/25/2014 48.43 48.65 48.3031 48.48 68,432
07/24/2014 48.49 48.62 48.3501 48.44 51,717
07/23/2014 48.28 48.54 48.03 48.39 72,714
07/22/2014 47.73 48.21 47.71 48.11 169,528
07/21/2014 47.71 47.84 47.51 47.64 107,390
07/18/2014 47.7 47.87 47.57 47.68 151,819
07/17/2014 47.63 47.94 47.33 47.59 256,250
07/16/2014 48.28 48.289 47.7 47.7815 143,634
07/15/2014 48.12 48.204 47.9134 48.02 49,866
07/14/2014 48.24 48.43 48.0601 48.1 55,995
07/11/2014 47.97 48.3599 47.9 48.11 64,367
07/10/2014 48.13 48.23 47.9 48.08 70,018
07/09/2014 48.23 48.4 47.95 48.4 77,781
07/08/2014 48.86 49 48.01 48.31 107,688
07/07/2014 49.3 49.4899 48.752 49 112,685
07/03/2014 49.31 49.38 48.9 49.31 52,104
07/02/2014 47.68 49.49 47.68 49.31 145,637
07/01/2014 49.37 49.49 49.26 49.35 113,981
06/30/2014 49.45 49.57 49.15 49.45 104,480
06/27/2014 49.57 49.672 49.43 49.59 149,272
06/26/2014 49.98 49.98 49.12 49.85 105,571
06/25/2014 49.47 49.84 49.1 49.73 153,471
06/24/2014 49.08 49.5 49 49.13 87,398
06/23/2014 48.45 49.2613 48.45 49.02 61,166
06/20/2014 48.71 48.71 48.4633 48.49 48,014
06/19/2014 48.83 48.83 48.439 48.51 67,912
06/18/2014 48.67 48.67 48.24 48.59 67,743
06/17/2014 48.9 48.9299 48.5 48.57 30,338
06/16/2014 48.52 48.85 48.25 48.77 102,868
06/13/2014 48.74 48.74 48.3231 48.54 30,179
06/12/2014 49.42 49.54 47.61 48.5 106,449
06/11/2014 49.15 49.65 49.0101 49.28 40,164
06/10/2014 49.14 49.5 49.02 49.03 30,611
06/09/2014 49.4 49.96 49.15 49.17 60,195
06/06/2014 49.01 49.63 48.85 49.4 61,923
06/05/2014 48.87 49.29 48.87 49.01 45,317
06/04/2014 48.61 49 48.45 48.96 40,336
06/03/2014 48.83 48.9 48.45 48.48 39,992
06/02/2014 48.45 48.7379 48.33 48.73 67,050
05/30/2014 48.35 48.59 48.232 48.34 64,237
05/29/2014 48.37 48.37 47.99 48.12 61,569
05/28/2014 48.18 48.35 48.05 48.31 33,922
05/27/2014 48.74 48.84 47.9202 47.95 53,377
05/23/2014 48.67 48.97 48.3589 48.44 58,923
05/22/2014 48.73 48.8999 48.601 48.739 27,413
05/21/2014 48.67 49.26 48.46 48.49 37,995
05/20/2014 49.43 49.5 48.8 48.83 43,183
05/19/2014 50 50 49.531 49.71 31,181
05/16/2014 48.85 49.7799 48.5 49.76 31,404
05/15/2014 48.88 48.92 48.53 48.9 36,825
05/14/2014 49.04 49.23 48.86 49.07 28,537
05/13/2014 49.09 49.11 48.691 49.05 45,769
05/12/2014 48.94 49.03 48.65 48.88 35,053
05/09/2014 48.78 48.89 48.2224 48.53 16,406
05/08/2014 48.85 48.85 48.5 48.5401 43,853
05/07/2014 47.99 48.77 47.8 48.75 45,557
05/06/2014 47.73 47.78 47.49 47.71 52,189
05/05/2014 47.31 47.6999 47.31 47.53 26,797
05/02/2014 47.79 47.879 47.27 47.58 20,563
05/01/2014 48.04 48.09 47.4398 47.67 47,542
04/30/2014 47.67 47.86 47.4021 47.7 31,516
04/29/2014 47.11 47.96 47.092 47.53 34,876
04/28/2014 47.54 47.57 47 47.14 44,709
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?