Tortoise Energy Infrastructure Corporation Historical Stock Prices

TYG 
$48.11
*  
0.47
0.99%
Get TYG Alerts
*Delayed - data as of Jul. 22, 2014  -  Find a broker to begin trading TYG now
Exchange: NYSE

Community Rating:
View:    TYG After Hours
 
 
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: 1 Year, From 21-JUL-2013 TO 21-JUL-2014

Date Open High Low Close / Last Volume
16:00  47.71  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
04/25/2014 47.44 47.54 47.03 47.38 45,562
04/24/2014 46.96 47.23 46.91 47.18 42,691
04/23/2014 46.53 46.77 46.36 46.77 75,570
04/22/2014 46.04 46.45 46.03 46.45 47,879
04/21/2014 46.01 46.29 45.78 46.04 46,358
04/17/2014 46.01 46.29 45.9679 46.05 32,335
04/16/2014 46.28 46.32 46.01 46.0201 41,058
04/15/2014 46.38 46.38 45.9 46.17 38,512
04/14/2014 46.27 46.39 46.05 46.11 45,847
04/11/2014 45.77 45.9 45.5 45.85 27,050
04/10/2014 46.12 46.13 45.56 45.58 33,365
04/09/2014 46.15 46.15 45.9 46.03 22,451
04/08/2014 45.97 46.11 45.77 45.88 21,895
04/07/2014 46.11 46.24 45.7901 45.82 23,509
04/04/2014 46.19 46.31 45.91 46.02 33,795
04/03/2014 46.01 46.07 45.7501 45.89 32,006
04/02/2014 46.3 46.3 45.71 45.82 42,964
04/01/2014 45.73 46.19 45.66 46.19 33,345
03/31/2014 46.11 46.3399 45.66 45.8 42,479
03/28/2014 46.02 46.09 45.79 46.09 29,811
03/27/2014 45.82 45.9999 45.51 45.77 39,650
03/26/2014 45.94 46.1999 45.61 45.65 45,521
03/25/2014 45.72 46.17 45.72 46.07 45,786
03/24/2014 46.2 46.2 45.49 45.76 56,613
03/21/2014 45.8 46.229 45.67 46.06 50,153
03/20/2014 45.6 45.9 45.02 45.51 63,563
03/19/2014 46 46.41 45.5 45.72 49,175
03/18/2014 46.1 46.37 45.8229 46.01 48,196
03/17/2014 46.21 46.319 45.7003 46.05 67,783
03/14/2014 45.57 46.08 45.2 45.9 59,781
03/13/2014 46.14 46.23 45.283 45.76 43,841
03/12/2014 46.11 46.352 45.7733 45.9 67,738
03/11/2014 46.49 46.81 46.29 46.39 52,154
03/10/2014 46.14 46.99 46.05 46.63 60,104
03/07/2014 46.42 46.5 46.1 46.39 30,687
03/06/2014 46.38 46.389 46.067 46.17 60,947
03/05/2014 45.95 46.2399 45.747 46.18 35,219
03/04/2014 45.63 46 45.52 45.95 37,784
03/03/2014 44.6 45.45 44.29 45.29 86,126
02/28/2014 44.49 44.65 44.07 44.65 114,289
02/27/2014 44.1 44.4 43.98 44.31 72,390
02/26/2014 43.76 43.96 43.54 43.96 60,046
02/25/2014 43.5 43.73 43.31 43.54 77,885
02/24/2014 43.46 43.46 43.17 43.38 147,690
02/21/2014 43.59 43.6 43.2884 43.47 72,971
02/20/2014 43.71 43.93 43.09 43.33 123,961
02/19/2014 43.96 44.16 43.16 43.32 217,390
02/18/2014 44.07 44.4 43.78 44.14 126,956
02/14/2014 43.91 44.0199 43.61 43.8 56,734
02/13/2014 43.54 44.24 43.4101 43.81 87,865
02/12/2014 43.57 43.85 43.19 43.5 92,812
02/11/2014 44.67 44.67 43.65 43.71 101,650
02/10/2014 44.35 44.84 43.644 44.49 90,220
02/07/2014 43.84 44.6 43.45 44.6 71,684
02/06/2014 43.12 43.5992 42.98 43.5 92,583
02/05/2014 42.94 43.08 42.51 42.88 183,531
02/04/2014 42.5 42.75 42.32 42.66 66,417
02/03/2014 43.17 43.31 42.06 42.22 122,267
01/31/2014 41.99 43.07 41.99 43.05 81,665
01/30/2014 42.04 42.48 41.98 42.43 73,937
01/29/2014 42.38 42.38 40.64 41.88 244,586
01/28/2014 42.3 42.77 42.08 42.45 201,099
01/27/2014 44.36 45.45 42.25 42.46 194,773
01/24/2014 44.07 44.092 43.35 43.45 139,952
01/23/2014 44.29 44.41 44.01 44.25 135,253
01/22/2014 44.37 44.3999 43.63 44.32 146,323
01/21/2014 44.5 44.65 44.1 44.19 172,234
01/17/2014 44.95 44.96 44.32 44.35 120,546
01/16/2014 45.16 45.29 44.67 44.95 146,910
01/15/2014 46 46.28 44.94 45.35 100,463
01/14/2014 46.49 46.49 44.9 46.11 216,633
01/13/2014 47.04 47.1 46.518 46.52 57,508
01/10/2014 46.89 47.53 46.87 46.91 46,609
01/09/2014 47.87 48.06 47.0204 47.07 65,933
01/08/2014 48.59 48.59 47.4 47.97 76,622
01/07/2014 48.86 49.16 48.45 48.7 67,608
01/06/2014 48.1 49.02 47.98 48.89 65,162
01/03/2014 47.33 48.55 46.77 48.17 61,849
01/02/2014 47.25 47.42 46.21 47.06 72,139
12/31/2013 47.32 47.9 47.06 47.67 32,425
12/30/2013 47.25 47.75 47.02 47.31 56,367
12/27/2013 47.48 47.84 47.22 47.57 55,720
12/26/2013 48.7 48.7 47.58 47.58 46,564
12/24/2013 47.51 48.89 47.241 48.66 35,306
12/23/2013 46.65 47.37 46.45 47.31 35,912
12/20/2013 46.2 46.79 46.07 46.3 69,878
12/19/2013 46.13 46.22 45.885 46.14 66,341
12/18/2013 46 46.21 45.8 46.01 53,790
12/17/2013 46.19 46.5099 45.8601 46.18 39,203
12/16/2013 46.48 46.48 46 46.08 30,113
12/13/2013 46.88 46.88 46.02 46.21 50,418
12/12/2013 46.26 46.8 45.95 46.18 70,830
12/11/2013 46.93 47.02 46.32 46.58 59,819
12/10/2013 47.6 47.6 46.5101 47.2 70,979
12/09/2013 49.05 49.14 47.7201 47.96 37,312
12/06/2013 49.05 49.1347 48.68 48.75 44,702
12/05/2013 49.45 49.479 48.78 48.98 52,696
12/04/2013 49.18 49.87 48.8456 49.21 42,113
12/03/2013 49.9 50.239 49.28 49.55 58,389
12/02/2013 49.56 50.64 49.114 50.21 71,915
11/29/2013 49.38 49.99 49.294 49.8 29,414
11/27/2013 49.36 49.38 48.78 49.18 34,721
11/26/2013 48.49 49.29 48.361 49.01 49,178
11/25/2013 48.85 49.17 48.512 48.7 45,748
11/22/2013 48.37 48.95 48.13 48.85 33,574
11/21/2013 47.7 48.949 47.452 48.61 160,644
11/20/2013 47.85 47.91 47.01 47.8 35,323
11/19/2013 49.1 49.1 48.06 48.35 53,097
11/18/2013 48.68 49.278 48.53 48.71 22,358
11/15/2013 48.5 49.4 48.06 48.67 29,123
11/14/2013 47.68 48.5 47.4301 48.38 23,499
11/13/2013 47.02 47.61 46.72 47.21 30,991
11/12/2013 46.55 46.75 46.31 46.6 28,356
11/11/2013 46.84 46.95 46.47 46.68 22,565
11/08/2013 46.91 47.209 46.51 46.91 21,334
11/07/2013 48.08 48.08 46.69 47.02 67,591
11/06/2013 48.28 48.3562 47.9101 48.22 34,436
11/05/2013 48.29 48.49 47.97 48.21 52,513
11/04/2013 47.58 48.56 47.03 48.33 50,227
11/01/2013 48 48.2 47.25 47.7 31,899
10/31/2013 47.93 47.97 47.58 47.97 22,808
10/30/2013 47.5 47.8499 47.42 47.67 30,570
10/29/2013 46.95 47.34 46.91 47.34 26,949
10/28/2013 47.15 47.339 46.79 46.92 42,552
10/25/2013 46.83 47.0202 46.51 46.88 21,032
10/24/2013 46.63 47.04 46.51 46.6 25,960
10/23/2013 46.77 46.98 46.44 46.95 20,424
10/22/2013 46.81 46.81 46.3412 46.67 25,716
10/21/2013 46.39 46.39 46 46.2 24,385
10/18/2013 45.1 46.23 45.1 46.07 45,940
10/17/2013 44.9 45.469 44.78 45.41 57,540
10/16/2013 44.78 44.86 44.23 44.8 36,301
10/15/2013 45 45 44.25 44.43 20,809
10/14/2013 44.21 45 44.16 45 13,829
10/11/2013 44.42 44.6699 44.06 44.53 33,972
10/10/2013 44.79 44.79 44.16 44.27 44,400
10/09/2013 44.59 44.59 43.78 44.17 25,927
10/08/2013 45.2 45.2 44.2 44.35 22,579
10/07/2013 45.06 45.39 44.64 44.96 65,273
10/04/2013 45.77 45.84 45.33 45.43 26,893
10/03/2013 45.78 45.9175 45.3 45.63 32,613
10/02/2013 46.3 46.43 45.62 45.7 36,854
10/01/2013 46.09 46.37 45.71 46.3 43,574
09/30/2013 46.3 46.3 44.5902 45.9 81,135
09/27/2013 46.98 46.99 46.22 46.99 37,185
09/26/2013 47 47.1299 46.89 47.01 61,314
09/25/2013 46.99 47.235 46.61 47 52,042
09/24/2013 45.61 46.75 45.2477 46.74 58,158
09/23/2013 44.81 45.41 44.55 45.34 54,299
09/20/2013 45.39 45.39 44.57 45.02 59,181
09/19/2013 44.5 45.1 44.06 45.1 82,668
09/18/2013 43.3 44.2 42.8219 44.2 54,932
09/17/2013 43.39 43.39 42.86 43.22 75,644
09/16/2013 43.5 43.5 43.1201 43.25 39,987
09/13/2013 42.76 43.3 42.5 43 60,448
09/12/2013 42.26 42.6 41.92 42.53 52,979
09/11/2013 42.05 42.34 41.85 42.13 74,226
09/10/2013 42.7 43 42.05 42.16 130,093
09/09/2013 43.87 43.87 42.47 42.69 84,137
09/06/2013 43.94 44.06 43.53 43.61 33,699
09/05/2013 44.36 44.36 43.65 43.92 44,667
09/04/2013 43.85 44.399 43.85 44.14 70,540
09/03/2013 43.7 44.1 43.15 43.99 60,379
08/30/2013 45.27 45.27 43.13 43.34 95,733
08/29/2013 45.31 45.38 45.02 45.1 36,465
08/28/2013 44.74 45.45 44.74 45.1 49,110
08/27/2013 44.27 44.65 43.99 44.536 66,240
08/26/2013 44.31 45.01 44.31 44.48 51,419
08/23/2013 44.37 44.68 44.25 44.4 33,035
08/22/2013 44.11 44.78 44.11 44.36 52,095
08/21/2013 43.78 44.48 43.45 44.09 60,651
08/20/2013 44.03 44.42 43.8 44.3 62,286
08/19/2013 43.83 44.35 43.66 44.06 61,807
08/16/2013 43.79 44.1699 43.62 43.62 56,693
08/15/2013 43.7 44.22 43.7 43.9 70,911
08/14/2013 44.04 44.2 43.87 44.05 50,084
08/13/2013 44.38 44.49 43.97 43.97 49,159
08/12/2013 44.85 44.85 44.32 44.44 47,919
08/09/2013 44.98 45.35 44.89 44.89 91,644
08/08/2013 45.46 45.46 44.56 44.9 38,570
08/07/2013 45.04 45.27 44.53 44.91 54,067
08/06/2013 45.16 45.9096 44.88 45.15 40,616
08/05/2013 46.12 46.12 45.17 45.35 46,360
08/02/2013 46.34 46.39 45.655 46.06 51,678
08/01/2013 46.86 46.86 46.1 46.34 48,118
07/31/2013 46.91 47.37 46.47 46.5 54,668
07/30/2013 46.98 47.03 46.61 46.75 57,197
07/29/2013 47.22 47.22 46.4301 46.53 36,272
07/26/2013 46.98 47.3 46.816 47.19 41,324
07/25/2013 46.5 47.17 46.22 47.17 69,421
07/24/2013 47.25 47.58 46.51 46.89 41,685
07/23/2013 47.49 47.51 46.92 47.22 37,006
07/22/2013 46.58 47.18 46.373 47.15 62,392
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?