Tortoise Energy Infrastructure Corporation Common Stock (TYG)

Last Price43.67

Change+0.19 (0.44%)

NYSE· Last Trade: Sep 1st, 12:16 AM EDT

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

Date Range:

2026-06-01 - 2026-09-01

Date	Open	High	Low	Close	Volume	Adjusted Close
8/31/2026	44.08	44.20	43.27	43.67	148,328	43.67
8/28/2026	43.89	43.90	43.32	43.48	110,412	43.48
8/27/2026	43.40	43.57	43.26	43.41	98,539	43.41
8/26/2026	43.28	43.69	43.23	43.33	87,271	43.33
8/25/2026	43.71	43.72	42.99	43.25	86,909	43.25
8/24/2026	44.06	44.08	43.45	43.56	119,326	43.56
8/21/2026	44.89	44.89	44.61	44.79	149,295	44.79
8/20/2026	44.80	44.86	44.44	44.79	142,159	44.79
8/19/2026	44.80	44.80	44.50	44.60	108,849	44.60
8/18/2026	44.58	44.92	44.40	44.50	90,804	44.50
8/17/2026	44.35	44.76	44.28	44.31	91,781	44.31
8/14/2026	43.71	44.52	43.71	44.29	86,372	44.29
8/13/2026	42.92	43.61	42.84	43.46	116,865	43.46
8/12/2026	42.82	43.02	42.78	42.84	99,688	42.84
8/11/2026	42.90	43.00	42.65	42.81	107,157	42.81
8/10/2026	42.54	42.69	42.41	42.58	113,609	42.58
8/07/2026	42.28	42.59	41.95	42.59	144,227	42.59
8/06/2026	42.00	42.15	41.80	42.03	111,118	42.03
8/05/2026	42.59	42.60	41.76	41.89	195,105	41.89
8/04/2026	42.60	42.63	42.20	42.60	149,469	42.60
8/03/2026	43.04	43.08	42.30	42.58	123,018	42.58
7/31/2026	43.34	43.34	42.78	42.88	114,165	42.88
7/30/2026	42.86	42.86	42.02	42.81	152,730	42.81
7/29/2026	43.49	43.55	42.54	42.65	152,998	42.65
7/28/2026	43.69	43.69	43.16	43.33	124,314	43.33
7/27/2026	44.40	44.52	43.68	43.77	134,941	43.77
7/24/2026	44.73	45.22	44.66	44.76	104,633	44.76
7/23/2026	45.00	45.41	44.90	44.98	171,311	44.98
7/22/2026	44.35	44.99	44.29	44.80	143,603	44.80
7/21/2026	44.20	44.25	43.75	44.14	117,333	44.14
7/20/2026	43.84	44.18	43.80	44.06	134,563	44.06
7/17/2026	44.00	44.25	43.60	43.60	201,478	43.60
7/16/2026	43.78	43.85	43.50	43.81	136,986	43.81
7/15/2026	44.00	44.00	43.40	43.43	118,396	43.43
7/14/2026	43.67	43.84	43.34	43.61	165,484	43.61
7/13/2026	43.53	43.60	43.23	43.40	164,471	43.40
7/10/2026	43.61	43.61	42.68	43.37	181,278	43.37
7/09/2026	43.56	43.73	42.71	43.24	172,431	43.24
7/08/2026	43.35	43.49	43.09	43.34	141,189	43.34
7/07/2026	42.94	43.32	42.67	43.07	150,527	43.07
7/06/2026	42.71	43.18	42.60	42.62	147,825	42.62
7/02/2026	42.66	42.97	42.53	42.78	351,862	42.78
7/01/2026	43.18	43.18	42.46	42.65	109,090	42.65
6/30/2026	43.00	43.26	42.44	42.87	203,302	42.87
6/29/2026	42.76	42.98	42.30	42.89	201,256	42.89
6/26/2026	43.03	43.13	42.55	42.70	201,397	42.70
6/25/2026	43.00	43.47	42.92	43.13	135,087	43.13
6/24/2026	43.24	43.73	42.86	43.10	209,589	43.10
6/23/2026	42.57	43.75	42.57	43.28	190,391	43.28
6/22/2026	42.45	42.92	42.45	42.90	188,410	42.90
6/18/2026	42.30	42.59	42.04	42.53	236,195	42.53
6/17/2026	42.05	42.40	42.05	42.30	489,663	42.30
6/16/2026	42.60	42.60	42.40	42.47	321,120	42.47
6/15/2026	42.84	42.92	42.61	42.61	165,775	42.61
6/12/2026	42.55	42.95	42.50	42.89	143,159	42.89
6/11/2026	43.20	43.20	42.57	42.58	205,212	42.58
6/10/2026	42.66	43.15	42.62	42.98	177,197	42.98
6/09/2026	42.85	43.14	42.15	42.36	286,195	42.36
6/08/2026	43.50	43.78	42.88	42.88	268,343	42.88
6/05/2026	43.20	43.45	43.07	43.20	146,907	43.20
6/04/2026	43.37	43.69	42.81	43.11	226,438	43.11
6/03/2026	43.85	43.91	43.22	43.42	226,394	43.42
6/02/2026	44.00	44.74	43.90	44.41	223,397	44.41
6/01/2026	44.15	44.26	43.73	43.95	332,596	43.95