Tortoise Energy Infrastructure Corporation Historical Stock Prices

TYG 
$44.41
*  
0.05
0.11%
Get TYG Alerts
*Delayed - data as of May 4, 2015  -  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

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

Select the Timeframe:

Results for: 1 Year, From 01-MAY-2014 TO 01-MAY-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  44.40  44.52  44.08  44.41 175,934
05/01/2015 44.55 44.55 43.83 44.46 126,288
04/30/2015 44.05 44.49 43.9301 44.4 194,232
04/29/2015 43.37 44.23 43.02 44.12 164,958
04/28/2015 43.5 43.55 43.25 43.46 120,760
04/27/2015 43.76 43.84 43.41 43.45 121,416
04/24/2015 43.28 43.86 43.28 43.74 145,384
04/23/2015 43.37 43.7499 43.25 43.31 113,372
04/22/2015 43.1 43.35 43.0701 43.2 61,224
04/21/2015 43.14 43.25 42.91 43.19 77,762
04/20/2015 43.17 43.47 42.94 43.07 86,901
04/17/2015 43.27 43.36 42.7605 42.85 107,711
04/16/2015 43.18 43.73 43.1101 43.37 86,269
04/15/2015 42.82 43.3499 42.72 43.29 98,741
04/14/2015 42.08 42.7 42.08 42.68 146,992
04/13/2015 42.56 42.66 42.15 42.15 52,662
04/10/2015 42.79 42.9299 42.56 42.62 67,033
04/09/2015 42.46 43.05 42.37 42.7 72,516
04/08/2015 42.9 43.12 42.43 42.48 103,563
04/07/2015 42.55 43.2 42.519 42.98 143,765
04/06/2015 42.28 42.61 42.28 42.5665 82,862
04/02/2015 42.2 42.4 42.01 42.28 79,535
04/01/2015 42.07 42.33 41.91 42.15 154,798
03/31/2015 41.75 42.09 41.731 42.03 155,195
03/30/2015 41.75 41.99 41.6201 41.92 146,481
03/27/2015 41.95 42.15 41.51 41.75 127,585
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
12/24/2014 43.63 43.85 43.54 43.73 119,848
12/23/2014 43.67 44.15 43.42 43.73 195,286
12/22/2014 45.36 45.36 43.24 43.35 221,827
12/19/2014 44.93 46 44.56 45.29 226,673
12/18/2014 44.22 44.78 43.59 44.63 195,561
12/17/2014 41.04 43.71 41.04 43.54 200,158
12/16/2014 40.61 41.599 40.13 41.17 365,087
12/15/2014 41.59 41.91 40.66 40.96 321,015
12/12/2014 42.4 42.45 41.3576 41.38 308,258
12/11/2014 42.73 43.69 42.6 42.75 309,052
12/10/2014 43.58 43.58 42.58 42.73 266,624
12/09/2014 43.24 44.13 42.8 43.91 205,627
12/08/2014 45.1 45.1 43.02 43.43 295,202
12/05/2014 45.67 45.88 45.15 45.22 163,103
12/04/2014 45.8 46.2399 45.35 45.66 96,944
12/03/2014 45.51 46.2499 45.51 46.01 113,408
12/02/2014 44.42 45.49 44.07 45.36 153,934
12/01/2014 45.67 45.84 43.24 44.42 421,264
11/28/2014 47.95 48.28 46.04 46.1 189,222
11/26/2014 48.25 48.59 48.01 48.57 69,524
11/25/2014 48.42 48.4899 48.0801 48.23 84,318
11/24/2014 48.43 48.7 47.87 48.18 112,451
11/21/2014 48.59 48.927 48.07 48.17 137,125
11/20/2014 47.62 47.95 47.49 47.95 69,134
11/19/2014 47.15 48 46.93 47.62 163,552
11/18/2014 47.7 47.91 47.533 47.7 100,756
11/17/2014 47.33 48.1 47.06 47.6 88,821
11/14/2014 47.18 47.49 46.88 47.34 85,883
11/13/2014 48.1 48.15 47.13 47.24 200,123
11/12/2014 47.1 48 47.05 47.96 152,622
11/11/2014 46.25 47.25 45.91 47.15 205,500
11/10/2014 45.77 46.33 45.62 46.3 219,588
11/07/2014 44.82 46.07 44.82 45.88 141,253
11/06/2014 44.65 45.17 44.524 45.1 129,182
11/05/2014 44.47 44.96 44.06 44.96 161,812
11/04/2014 45.51 45.66 44.16 44.4 286,701
11/03/2014 45.89 46.16 45.56 45.7 100,603
10/31/2014 46.03 46.28 45.45 45.89 204,123
10/30/2014 46.29 46.36 45.84 46.04 93,117
10/29/2014 46.43 46.78 46.19 46.44 92,028
10/28/2014 46.8 46.82 46.2795 46.44 87,767
10/27/2014 46.68 46.72 46.08 46.72 72,551
10/24/2014 46.54 47.03 46.401 46.93 81,612
10/23/2014 46.44 46.89 46.35 46.64 90,989
10/22/2014 46.05 46.675 45.823 46.13 94,304
10/21/2014 45.06 46.36 45.06 46.04 114,246
10/20/2014 45.11 45.52 44.36 44.86 120,717
10/17/2014 44.65 46.49 44.61 45.09 328,540
10/16/2014 41.16 45.32 41 44.19 315,942
10/15/2014 40.09 42.23 39.15 41.86 357,155
10/14/2014 41.54 41.635 39.66 40.75 473,540
10/13/2014 43.95 44.25 41.6 41.61 237,811
10/10/2014 44.62 44.7421 41.56 43.95 431,188
10/09/2014 46.19 46.19 44.7101 44.72 173,337
10/08/2014 46.61 46.7799 45.71 46.13 93,139
10/07/2014 47.3 47.3 46.73 46.75 65,730
10/06/2014 48.04 48.15 47.39 47.39 56,761
10/03/2014 47.9 48.1099 47.56 47.99 62,656
10/02/2014 47.84 47.99 47.0701 47.81 102,834
10/01/2014 48.09 48.57 47.66 47.83 91,783
09/30/2014 47.71 48.1 47.42 48.1 99,297
09/29/2014 47.06 47.67 46.885 47.62 104,996
09/26/2014 46.47 47.23 46.35 47.23 160,266
09/25/2014 45.97 46.3 45.8 46.29 133,326
09/24/2014 46.2 46.27 45.5904 45.92 156,539
09/23/2014 46.64 46.82 46.18 46.33 138,606
09/22/2014 47.5 47.5 46.595 46.64 128,857
09/19/2014 47.56 47.72 47.17 47.48 66,933
09/18/2014 47.19 47.5 46.95 47.41 93,297
09/17/2014 47.61 47.61 47.06 47.15 113,288
09/16/2014 47.38 47.77 47.1 47.4 77,780
09/15/2014 47.54 47.56 47.01 47.44 86,868
09/12/2014 48.34 48.3692 47.5 47.81 132,409
09/11/2014 48.48 48.6699 48.32 48.56 64,524
09/10/2014 48.87 48.8899 47.78 48.66 134,439
09/09/2014 48.59 48.73 48.57 48.69 109,006
09/08/2014 48.57 48.58 48.44 48.5 89,072
09/05/2014 48.52 48.68 48.52 48.61 66,127
09/04/2014 48.71 48.92 48.4901 48.59 111,150
09/03/2014 48.75 48.91 48.59 48.8 126,530
09/02/2014 49.08 49.08 48.67 48.72 127,922
08/29/2014 48.68 49 48.51 49 101,967
08/28/2014 48.25 48.58 48.23 48.56 89,774
08/27/2014 48.18 48.37 48.01 48.32 107,344
08/26/2014 48.01 48.12 47.905 48.04 83,927
08/25/2014 47.83 48.3 47.71 47.91 171,899
08/22/2014 48.51 48.558 47.51 47.79 118,472
08/21/2014 48.35 48.74 48.28 48.38 106,452
08/20/2014 48.39 48.6 48.23 48.4 153,507
08/19/2014 48.58 48.93 48.3501 48.9 82,407
08/18/2014 48.53 48.8 48.28 48.39 89,907
08/15/2014 48.3 48.4999 48.17 48.49 56,741
08/14/2014 47.6 48.29 47.6 48.18 66,027
08/13/2014 47.63 47.987 47.24 47.74 77,076
08/12/2014 47.3 47.58 46.922 47.53 117,123
08/11/2014 47.17 48.09 47.13 47.35 121,930
08/08/2014 45.35 45.82 45.21 45.76 55,888
08/07/2014 45.51 45.63 45.01 45.287 68,724
08/06/2014 45.3 45.448 45.05 45.3 118,408
08/05/2014 45.85 46.0799 45.14 45.31 121,569
08/04/2014 45.85 46.21 45.55 46.12 115,380
08/01/2014 46.15 46.48 45.495 45.84 163,431
07/31/2014 47.06 47.25 46.19 46.3 143,420
07/30/2014 48.47 48.47 47.44 47.71 102,922
07/29/2014 48.3 48.55 48.06 48.23 55,433
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
*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?