Tortoise Energy Infrastructure Corporation Historical Stock Prices

TYG 
$34.45
*  
1.89
5.8%
Get TYG Alerts
*Delayed - data as of Aug. 27, 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: 1 Year, From 27-AUG-2014 TO 27-AUG-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  33.09  34.76  32.70  34.45 349,921
08/27/2015 32.88 34.76 32.7 34.45 350,321
08/26/2015 32.67 32.77 32 32.56 275,517
08/25/2015 32.31 32.6 31.6 32.14 255,048
08/24/2015 31.37 32.682 30.79 31.3 457,000
08/21/2015 33.9 34.0999 33.2 33.2 185,076
08/20/2015 34.58 34.87 33.95 34.09 217,729
08/19/2015 35.8 36.04 35.1711 35.36 171,239
08/18/2015 35.62 35.88 35.51 35.88 141,819
08/17/2015 35.26 35.84 35.11 35.72 185,817
08/14/2015 33.91 35.36 33.91 35.18 227,896
08/13/2015 33.88 34.26 33.5 33.97 307,264
08/12/2015 33.05 34.2 33 33.94 451,313
08/11/2015 33.05 33.505 32.33 33.19 419,466
08/10/2015 32.18 33.72 32.18 33.69 226,348
08/07/2015 32.88 32.97 32.2001 32.25 229,074
08/06/2015 32.84 33.2 31.8 32.68 417,077
08/05/2015 34.74 35.02 32.86 32.9 272,731
08/04/2015 35.25 35.33 34.49 34.53 236,153
08/03/2015 35.51 35.69 35.02 35.19 225,243
07/31/2015 36.51 36.7 35.65 35.67 374,044
07/30/2015 36.1 36.64 35.8 36.48 233,138
07/29/2015 35.5 36.23 35.13 36.1 252,012
07/28/2015 34.39 35.62 34.12 35.47 324,650
07/27/2015 33.56 34.54 33.3 34.47 263,079
07/24/2015 33.02 33.82 32.8 33.79 245,590
07/23/2015 33 33.6199 32.75 33.01 270,912
07/22/2015 33.64 33.81 32.6931 32.89 283,817
07/21/2015 34.06 34.64 33.62 33.64 218,857
07/20/2015 35.18 35.22 34.06 34.15 270,649
07/17/2015 35.72 35.84 35.01 35.21 215,168
07/16/2015 36.48 36.48 35.67 35.75 314,569
07/15/2015 37.4 37.41 36.38 36.52 162,509
07/14/2015 37.18 37.9 37.14 37.35 206,308
07/13/2015 37.28 37.38 37.13 37.25 106,736
07/10/2015 36.74 37.18 36.66 37.05 145,579
07/09/2015 36.59 36.91 36.36 36.55 118,103
07/08/2015 36.62 36.81 36.02 36.17 113,634
07/07/2015 36.38 36.93 35.3 36.93 186,795
07/06/2015 36.53 36.53 36.07 36.08 154,397
07/02/2015 36.31 36.72 36.17 36.61 246,029
07/01/2015 37.09 37.09 36.08 36.33 518,772
06/30/2015 36.37 36.95 36.07 36.91 504,818
06/29/2015 37.72 37.73 36.16 36.27 369,238
06/26/2015 38.75 38.75 37.67 37.73 159,550
06/25/2015 38.95 39.12 38.74 38.74 83,878
06/24/2015 38.89 39.21 38.89 39.1 92,871
06/23/2015 39.1 39.26 38.86 38.97 121,573
06/22/2015 39.48 39.56 39.05 39.09 77,846
06/19/2015 39.55 39.79 39.38 39.38 92,437
06/18/2015 40.09 40.19 39.62 39.74 89,878
06/17/2015 40.01 40.15 39.85 40.11 91,846
06/16/2015 39.87 40.058 39.7722 39.87 84,230
06/15/2015 39.36 39.8699 39.36 39.8 215,008
06/12/2015 39.84 40 39.52 39.65 115,035
06/11/2015 40.43 40.54 40 40.01 146,179
06/10/2015 40.91 40.96 40.54 40.57 131,091
06/09/2015 41.23 41.425 40.82 40.88 129,390
06/08/2015 41.31 41.7 41.04 41.28 131,215
06/05/2015 40.53 41.49 40.39 41.32 166,324
06/04/2015 41.16 41.24 40.5 40.8 179,115
06/03/2015 41.96 41.96 41.11 41.13 114,188
06/02/2015 41.93 42.02 41.77 41.88 131,929
06/01/2015 42.14 42.613 41.9 41.92 168,235
05/29/2015 42.17 42.24 41.67 42.02 200,937
05/28/2015 42.02 42.02 41.79 41.88 98,447
05/27/2015 42.02 42.24 41.75 42.1 178,711
05/26/2015 41.87 42.15 41.28 41.95 289,587
05/22/2015 41.96 42.05 41.67 41.87 201,423
05/21/2015 42.52 42.55 41.97 42.02 192,703
05/20/2015 42.98 42.98 42.32 42.32 287,214
05/19/2015 44.14 44.3699 43.4 43.49 165,865
05/18/2015 44.35 44.67 44.24 44.27 167,615
05/15/2015 44.48 44.6 44.11 44.42 190,438
05/14/2015 43.99 44.6 43.86 44.37 159,134
05/13/2015 43.3 43.8299 43.14 43.75 169,014
05/12/2015 42.54 43.18 42.52 43.1 112,085
05/11/2015 43.5 43.67 42.85 42.85 217,919
05/08/2015 44.22 44.23 43.71 43.71 131,487
05/07/2015 44.18 44.2931 43.6 43.92 135,645
05/06/2015 44.59 44.6399 43.87 44.29 211,763
05/05/2015 44.45 44.68 44.083 44.55 167,329
05/04/2015 44.35 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
*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?