Tortoise Energy Infrastructure Corporation Historical Stock Prices

TYG 
$41.86
*  
0.14
0.34%
Get TYG Alerts
*Delayed - data as of Mar. 26, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 26-DEC-2014 TO 26-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  42.12  42.25  41.71  41.86 125,802
03/26/2015 42.16 42.25 41.71 41.86 125,802
03/25/2015 41.93 41.99 41.67 41.72 156,818
03/24/2015 42.27 42.27 41.84 41.87 134,398
03/23/2015 42.13 42.4 41.9301 42.14 189,915
03/20/2015 42.02 42.21 41.8 41.95 174,744
03/19/2015 41.71 41.97 41.31 41.95 118,062
03/18/2015 41.36 42.22 41.27 41.94 174,989
03/17/2015 41.99 42.06 41.4 41.54 173,737
03/16/2015 43.47 43.61 42 42.05 240,192
03/13/2015 43.55 43.6 43.32 43.46 261,368
03/12/2015 43.23 43.7 43.09 43.7 142,313
03/11/2015 43.57 43.57 43.03 43.3 213,147
03/10/2015 43.5 43.61 43.25 43.48 254,567
03/09/2015 44.23 44.4872 43.72 43.8 140,418
03/06/2015 44.29 44.44 43.88 44.3 94,381
03/05/2015 44.35 44.74 44.2 44.53 72,545
03/04/2015 44.24 44.35 43.94 44.31 101,500
03/03/2015 43.7 44.28 43.56 44.27 132,270
03/02/2015 43.69 43.83 43.42 43.57 104,162
02/27/2015 43.97 44.14 43.6 43.79 116,277
02/26/2015 44.24 44.272 43.63 43.73 89,753
02/25/2015 43.73 44.37 43.73 44.31 104,225
02/24/2015 43.56 43.73 43.35 43.73 169,278
02/23/2015 43.69 43.83 43.15 43.32 180,205
02/20/2015 43.57 44.0877 43.46 43.69 132,833
02/19/2015 42.92 43.5499 42.92 43.53 89,602
02/18/2015 43.53 43.7 43.3 43.38 99,487
02/17/2015 44.31 44.4 44 44.3 129,932
02/13/2015 44.63 45.24 44.54 44.58 85,508
02/12/2015 43.82 44.54 43.82 44.37 62,879
02/11/2015 44.3 44.48 43.7201 43.74 114,189
02/10/2015 45.02 45.088 44.13 44.3 70,508
02/09/2015 45.64 45.8599 44.62 44.7 182,399
02/06/2015 45.31 45.72 45.03 45.6 100,320
02/05/2015 44.55 45.09 44.41 45.06 157,320
02/04/2015 44.45 44.63 43.81 44.26 129,837
02/03/2015 43.76 44.93 43.69 44.68 187,567
02/02/2015 43.22 43.7 43.026 43.55 132,488
01/30/2015 42.73 43.64 42.415 43.1 86,581
01/29/2015 42.57 43.06 42.01 42.88 79,311
01/28/2015 43.64 43.64 42.49 42.54 124,949
01/27/2015 43.39 43.54 43.02 43.44 117,896
01/26/2015 43.35 43.92 43.35 43.61 108,390
01/23/2015 43.41 43.59 43.16 43.41 128,916
01/22/2015 43.93 43.98 43.1901 43.61 132,595
01/21/2015 42.79 43.53 42.68 43.48 226,170
01/20/2015 43.01 43.36 42.58 42.71 173,480
01/16/2015 41.44 43.2299 41.44 43.04 200,567
01/15/2015 41.79 41.88 41.19 41.44 185,145
01/14/2015 40.45 42.1 40.26 41.49 329,643
01/13/2015 41.15 41.56 40.94 41.04 616,381
01/12/2015 42.67 43.1399 40.63 41.09 423,933
01/09/2015 42.74 43.06 42.03 43.06 249,118
01/08/2015 41.89 42.61 41.78 42.56 287,472
01/07/2015 42.88 43.1401 41.47 41.56 241,081
01/06/2015 43.25 43.68 42.31 42.55 200,453
01/05/2015 44.39 44.39 42.82 43.33 184,018
01/02/2015 43.74 44.72 43.74 44.72 65,077
12/31/2014 43.93 44.39 43.75 43.77 147,031
12/30/2014 44.06 44.3299 43.72 44.14 187,575
12/29/2014 43.93 44.36 43.75 44.06 202,855
12/26/2014 43.75 44.18 43.42 44.18 152,563
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?