Quantcast

Tortoise Energy Infrastructure Corporation Common Stock Historical Stock Prices

TYG 
$24.06
*  
0.24
1.01%
Get TYG Alerts
*Delayed - data as of Mar. 21, 2019 11:50 ET  -  Find a broker to begin trading TYG now
Exchange:NYSE

Community Rating:
View:    TYG Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 20-DEC-2018 TO 20-MAR-2019

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.
11:50 23.90 24.14 23.7501 24.06 66,047
03/20/2019 23.81 24.07 23.59 23.82 139,173
03/19/2019 23.65 23.85 23.59 23.78 251,542
03/18/2019 23.2 23.57 23.16 23.52 195,641
03/15/2019 23.28 23.31 23.1 23.19 122,044
03/14/2019 23.12 23.29 22.92 23.26 95,111
03/13/2019 23.17 23.28 23 23.09 219,109
03/12/2019 23.47 23.5 22.97 23.07 296,954
03/11/2019 23.2 23.64 23.16 23.35 338,318
03/08/2019 23.21 23.21 22.85 23.14 209,738
03/07/2019 22.68 23.32 22.64 23.31 184,142
03/06/2019 23 23.0152 22.7 22.73 208,426
03/05/2019 23.2 23.3 22.89 23 212,333
03/04/2019 23.19 23.27 22.95 23.19 188,288
03/01/2019 22.97 23.29 22.83 23.06 220,324
02/28/2019 23.53 23.53 22.9 22.91 366,634
02/27/2019 23.77 23.77 23.22 23.44 284,546
02/26/2019 24 24.0251 23.62 23.69 224,062
02/25/2019 24.07 24.14 23.82 24.02 290,369
02/22/2019 24 24.17 23.95 24.07 218,276
02/21/2019 24.45 24.48 23.67 23.84 176,956
02/20/2019 24.88 24.88 24.32 24.32 236,739
02/19/2019 24.9 25.47 24.83 25.36 274,261
02/15/2019 25.06 25.1 24.73 24.83 172,665
02/14/2019 24.22 25 24.13 24.79 234,034
02/13/2019 23.99 24.25 23.95 24.17 226,078
02/12/2019 23.83 23.91 23.62 23.84 148,718
02/11/2019 23.5 23.56 23.3829 23.5 173,286
02/08/2019 23.75 23.8794 23.13 23.54 175,955
02/07/2019 24.1 24.1204 23.39 23.77 288,762
02/06/2019 24.53 24.58 24.0488 24.14 257,383
02/05/2019 24.42 24.59 24.38 24.47 205,131
02/04/2019 24.76 24.8 24.51 24.58 314,256
02/01/2019 24.57 24.78 24.46 24.76 225,826
01/31/2019 24.9 24.97 24.24 24.59 369,157
01/30/2019 24.69 24.89 24.44 24.85 226,864
01/29/2019 24.27 24.53 24.27 24.47 201,587
01/28/2019 24.28 24.3702 24.1 24.25 198,909
01/25/2019 24.24 24.545 24.24 24.48 300,734
01/24/2019 24.13 24.19 23.94 24.07 279,725
01/23/2019 24.3 24.38 23.94 24.08 248,347
01/22/2019 24.43 24.4912 24.13 24.26 380,845
01/18/2019 24.4 24.7 24.29 24.66 334,539
01/17/2019 24.12 24.37 24.09 24.21 140,825
01/16/2019 24 24.38 23.93 24.26 250,844
01/15/2019 23.44 23.95 23.34 23.89 422,889
01/14/2019 23.16 23.439 23.11 23.33 185,360
01/11/2019 23.53 23.62 23.13 23.2 235,125
01/10/2019 23.67 23.91 23.379 23.64 313,239
01/09/2019 23.99 23.99 23.58 23.79 273,132
01/08/2019 23.28 23.7757 23.01 23.69 538,703
01/07/2019 22.63 22.93 22.22 22.89 687,261
01/04/2019 21.55 22.53 21.5 22.27 561,384
01/03/2019 20.72 21.25 20.5 21.17 718,774
01/02/2019 19.77 21 19.6727 20.66 797,911
12/31/2018 19.9 20.23 19.65 19.9 2,275,955
12/28/2018 19.62 20.07 19.34 19.81 1,470,417
12/27/2018 19.45 19.59 18.64 19.53 1,207,455
12/26/2018 18.63 19.62 18.3633 19.6 1,055,777
12/24/2018 19.1 19.23 18.38 18.42 680,986
12/21/2018 19.51 19.66 19 19.05 1,308,770
12/20/2018 20 20.22 18.97 19.33 1,173,783
*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?

Smart Portfolio