Tortoise Energy Infrastructure Corporation Common Stock (TYG)

Last Price38.29

Change+0.00 (0.00%)

NYSE · Last Trade: Oct 1st, 6:51 AM EDT

Historical Prices For Tortoise Energy Infrastructure Corporation Common Stock (TYG)

Date Range:

2026-07-01 - 2026-10-01

Date	Open	High	Low	Close	Volume	Adjusted Close
9/30/2026	38.69	39.04	38.10	38.29	193,316	38.29
9/29/2026	38.40	38.40	37.62	38.20	386,885	38.20
9/28/2026	39.90	40.07	38.37	38.42	252,872	38.42
9/25/2026	40.33	40.36	39.89	40.02	160,284	40.02
9/24/2026	40.40	40.53	39.92	40.42	197,598	40.42
9/23/2026	41.51	41.70	40.22	40.38	230,731	40.38
9/22/2026	42.51	42.64	42.30	42.48	207,771	42.01
9/21/2026	42.59	42.97	42.35	42.79	122,925	42.31
9/18/2026	42.25	42.78	42.15	42.71	80,556	42.23
9/17/2026	42.18	42.83	41.94	42.20	114,585	41.73
9/16/2026	43.20	43.30	41.70	41.94	190,137	41.47
9/15/2026	44.23	44.23	43.10	43.24	136,976	42.76
9/14/2026	44.38	44.69	43.98	44.12	91,467	43.63
9/11/2026	43.76	44.22	43.65	44.15	88,552	43.66
9/10/2026	43.62	44.53	43.22	43.93	139,305	43.44
9/09/2026	42.93	43.45	42.80	43.40	133,489	42.91
9/08/2026	42.56	42.90	42.39	42.90	157,535	42.42
9/04/2026	43.07	43.07	42.36	42.46	126,144	41.99
9/03/2026	43.28	43.45	42.86	42.96	130,998	42.48
9/02/2026	43.60	43.60	43.02	43.19	123,525	42.71
9/01/2026	44.12	44.22	43.30	43.70	81,049	43.21
8/31/2026	44.08	44.20	43.27	43.67	148,328	43.18
8/28/2026	43.89	43.90	43.32	43.48	110,412	42.99
8/27/2026	43.40	43.57	43.26	43.41	98,539	42.92
8/26/2026	43.28	43.69	43.23	43.33	87,271	42.85
8/25/2026	43.71	43.72	42.99	43.25	86,909	42.77
8/24/2026	44.06	44.08	43.45	43.56	119,326	43.07
8/21/2026	44.89	44.89	44.61	44.79	149,295	43.82
8/20/2026	44.80	44.86	44.44	44.79	142,159	43.82
8/19/2026	44.80	44.80	44.50	44.60	108,849	43.63
8/18/2026	44.58	44.92	44.40	44.50	90,804	43.54
8/17/2026	44.35	44.76	44.28	44.31	91,781	43.35
8/14/2026	43.71	44.52	43.71	44.29	86,372	43.33
8/13/2026	42.92	43.61	42.84	43.46	116,865	42.52
8/12/2026	42.82	43.02	42.78	42.84	99,688	41.91
8/11/2026	42.90	43.00	42.65	42.81	107,157	41.88
8/10/2026	42.54	42.69	42.41	42.58	113,609	41.66
8/07/2026	42.28	42.59	41.95	42.59	144,227	41.67
8/06/2026	42.00	42.15	41.80	42.03	111,118	41.12
8/05/2026	42.59	42.60	41.76	41.89	195,105	40.98
8/04/2026	42.60	42.63	42.20	42.60	149,469	41.68
8/03/2026	43.04	43.08	42.30	42.58	123,018	41.66
7/31/2026	43.34	43.34	42.78	42.88	114,165	41.95
7/30/2026	42.86	42.86	42.02	42.81	152,730	41.88
7/29/2026	43.49	43.55	42.54	42.65	152,998	41.73
7/28/2026	43.69	43.69	43.16	43.33	124,314	42.39
7/27/2026	44.40	44.52	43.68	43.77	134,941	42.82
7/24/2026	44.73	45.22	44.66	44.76	104,633	43.79
7/23/2026	45.00	45.41	44.90	44.98	171,311	43.54
7/22/2026	44.35	44.99	44.29	44.80	143,603	43.37
7/21/2026	44.20	44.25	43.75	44.14	117,333	42.73
7/20/2026	43.84	44.18	43.80	44.06	134,563	42.65
7/17/2026	44.00	44.25	43.60	43.60	201,478	42.20
7/16/2026	43.78	43.85	43.50	43.81	136,986	42.41
7/15/2026	44.00	44.00	43.40	43.43	118,396	42.04
7/14/2026	43.67	43.84	43.34	43.61	165,484	42.21
7/13/2026	43.53	43.60	43.23	43.40	164,471	42.01
7/10/2026	43.61	43.61	42.68	43.37	181,278	41.98
7/09/2026	43.56	43.73	42.71	43.24	172,431	41.86
7/08/2026	43.35	43.49	43.09	43.34	141,189	41.95
7/07/2026	42.94	43.32	42.67	43.07	150,527	41.69
7/06/2026	42.71	43.18	42.60	42.62	147,825	41.26
7/02/2026	42.66	42.97	42.53	42.78	351,862	41.41
7/01/2026	43.18	43.18	42.46	42.65	109,090	41.29