Tortoise Energy Infrastructure Corporation (TYG)

NYSE: TYG · Real-Time Price · USD

47.49

-1.29 (-2.64%)

At close: Mar 9, 2026, 4:00 PM EDT

48.00

+0.51 (1.07%)

After-hours: Mar 9, 2026, 7:00 PM EDT

TYG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	48.50	48.85	46.75	47.49	47.49	-2.64%	135,964
Mar 6, 2026	49.07	49.50	48.65	48.78	48.78	-0.89%	77,238
Mar 5, 2026	49.82	50.05	48.67	49.22	49.22	-1.40%	114,722
Mar 4, 2026	50.41	50.41	49.48	49.92	49.92	-0.26%	61,866
Mar 3, 2026	50.70	50.70	49.07	50.05	50.05	-1.28%	110,182
Mar 2, 2026	50.00	50.93	49.94	50.70	50.70	1.77%	101,322
Feb 27, 2026	49.95	49.95	49.12	49.82	49.82	1.10%	112,421
Feb 26, 2026	49.71	49.75	49.10	49.28	49.28	-1.14%	93,742
Feb 25, 2026	48.99	49.86	48.36	49.85	49.85	2.49%	103,764
Feb 24, 2026	48.41	48.65	47.82	48.64	48.64	0.19%	76,174
Feb 23, 2026	48.55	48.60	47.82	48.55	48.55	-0.10%	86,246
Feb 20, 2026	48.58	48.84	48.31	48.60	48.60	-1.08%	75,475
Feb 19, 2026	48.80	49.46	48.45	49.13	48.66	0.68%	100,533
Feb 18, 2026	48.85	49.01	48.60	48.80	48.33	1.22%	121,025
Feb 17, 2026	47.75	48.54	47.12	48.21	47.74	1.82%	113,461
Feb 13, 2026	46.88	47.55	46.88	47.35	46.89	1.22%	112,674
Feb 12, 2026	46.79	47.16	46.40	46.78	46.33	0.28%	105,589
Feb 11, 2026	46.72	46.85	46.52	46.65	46.20	0.41%	86,058
Feb 10, 2026	46.02	46.75	46.02	46.46	46.01	1.11%	123,430
Feb 9, 2026	45.36	46.31	45.36	45.95	45.51	0.79%	100,521
Feb 6, 2026	44.16	45.59	44.16	45.59	45.15	2.82%	151,647
Feb 5, 2026	44.48	44.63	44.15	44.34	43.91	-0.23%	113,796
Feb 4, 2026	44.19	44.46	43.55	44.44	44.01	0.68%	97,265
Feb 3, 2026	44.01	44.44	43.52	44.14	43.71	-0.11%	105,084
Feb 2, 2026	44.54	44.88	44.02	44.19	43.76	-0.81%	148,275
Jan 30, 2026	44.39	44.56	44.00	44.55	44.12	0.66%	123,206
Jan 29, 2026	44.16	44.40	43.86	44.26	43.83	1.03%	125,329
Jan 28, 2026	44.06	44.20	43.70	43.81	43.39	0.30%	116,573
Jan 27, 2026	42.93	43.78	42.93	43.68	43.26	1.96%	103,182
Jan 26, 2026	44.01	44.04	42.75	42.84	42.43	-2.88%	213,221
Jan 23, 2026	44.99	45.40	44.10	44.11	43.68	-3.10%	147,444
Jan 22, 2026	45.48	45.61	45.19	45.52	44.61	0.09%	282,708
Jan 21, 2026	45.13	45.48	44.85	45.48	44.57	1.47%	147,343
Jan 20, 2026	44.99	44.99	44.17	44.82	43.92	0.38%	159,288
Jan 16, 2026	43.80	45.10	43.61	44.65	43.76	1.78%	563,604
Jan 15, 2026	44.01	44.10	43.56	43.87	42.99	-0.41%	183,607
Jan 14, 2026	43.76	44.29	43.58	44.05	43.17	0.66%	212,957
Jan 13, 2026	43.39	43.94	43.11	43.76	42.88	0.85%	203,121
Jan 12, 2026	42.00	43.40	41.94	43.39	42.52	3.90%	275,717
Jan 9, 2026	41.52	41.99	41.52	41.76	40.92	1.19%	91,504
Jan 8, 2026	41.48	42.07	41.27	41.27	40.44	-0.84%	172,710
Jan 7, 2026	41.36	41.89	41.36	41.62	40.79	0.63%	127,330
Jan 6, 2026	41.81	42.01	41.04	41.36	40.53	-1.05%	197,591
Jan 5, 2026	41.89	42.28	41.40	41.80	40.96	0.89%	284,747
Jan 2, 2026	41.27	41.50	40.77	41.43	40.60	1.30%	169,697
Dec 31, 2025	40.69	40.95	40.46	40.90	40.08	0.52%	175,808
Dec 30, 2025	40.35	40.86	40.35	40.69	39.88	0.69%	121,282
Dec 29, 2025	40.88	40.95	40.36	40.41	39.60	-1.15%	180,934
Dec 26, 2025	41.31	41.43	40.71	40.88	40.06	-0.75%	107,891
Dec 24, 2025	41.36	41.61	41.02	41.19	40.37	-1.98%	111,282
Dec 23, 2025	41.59	42.02	41.40	42.02	40.71	1.18%	119,758
Dec 22, 2025	40.86	41.55	40.86	41.53	40.24	1.99%	117,769
Dec 19, 2025	41.25	41.44	40.72	40.72	39.45	-0.78%	122,771
Dec 18, 2025	41.21	41.39	40.78	41.04	39.76	0.02%	92,761
Dec 17, 2025	41.45	41.59	41.00	41.03	39.75	-0.70%	98,259
Dec 16, 2025	41.36	41.58	41.05	41.32	40.04	-0.46%	150,768
Dec 15, 2025	41.74	41.80	41.35	41.51	40.22	-0.57%	124,596
Dec 12, 2025	42.12	42.24	41.70	41.75	40.45	-0.62%	119,069
Dec 11, 2025	42.14	42.27	42.01	42.01	40.70	-0.57%	102,144
Dec 10, 2025	42.53	42.64	42.06	42.25	40.94	-0.66%	147,985
Dec 9, 2025	42.71	43.01	42.31	42.53	41.21	-0.23%	144,248
Dec 8, 2025	43.08	43.08	42.50	42.63	41.31	-1.09%	144,007
Dec 5, 2025	43.25	43.45	42.90	43.10	41.76	0.42%	121,190
Dec 4, 2025	43.15	43.42	42.77	42.92	41.59	-0.81%	134,977
Dec 3, 2025	43.37	43.65	43.10	43.27	41.93	0.12%	137,627
Dec 2, 2025	43.93	43.97	43.12	43.22	41.88	-1.73%	121,566
Dec 1, 2025	44.24	44.29	43.93	43.98	42.61	-0.25%	107,793
Nov 28, 2025	43.71	44.23	43.55	44.09	42.72	1.61%	112,301
Nov 26, 2025	42.99	43.55	42.98	43.39	42.04	1.00%	101,292
Nov 25, 2025	43.25	43.48	42.95	42.96	41.62	-0.58%	122,301
Nov 24, 2025	43.39	43.74	43.15	43.21	41.87	-0.55%	105,677
Nov 21, 2025	43.63	43.79	43.15	43.45	42.10	-1.41%	111,621
Nov 20, 2025	44.39	44.47	43.65	44.07	42.24	-0.25%	138,947
Nov 19, 2025	44.24	44.27	44.01	44.18	42.35	-0.14%	123,649
Nov 18, 2025	44.13	44.30	44.01	44.24	42.40	0.50%	102,674
Nov 17, 2025	44.49	44.49	43.98	44.02	42.19	-0.83%	98,352
Nov 14, 2025	44.05	44.52	43.50	44.39	42.55	0.61%	115,182
Nov 13, 2025	44.26	44.30	44.01	44.12	42.29	-0.54%	110,563
Nov 12, 2025	43.48	44.46	43.48	44.36	42.52	2.28%	200,719
Nov 11, 2025	43.47	43.63	43.25	43.37	41.57	-0.02%	123,921
Nov 10, 2025	42.82	43.60	42.82	43.38	41.58	1.31%	106,398
Nov 7, 2025	43.15	43.15	42.63	42.82	41.04	-0.72%	55,077
Nov 6, 2025	43.41	43.48	43.10	43.13	41.34	-0.65%	63,114
Nov 5, 2025	43.49	43.72	43.31	43.41	41.61	-0.28%	98,794
Nov 4, 2025	44.04	44.04	43.52	43.53	41.72	-1.63%	59,805
Nov 3, 2025	43.58	44.32	43.38	44.25	42.41	1.94%	70,580
Oct 31, 2025	43.09	43.50	42.85	43.41	41.61	1.31%	70,847
Oct 30, 2025	41.80	42.85	41.80	42.85	41.07	1.76%	95,693
Oct 29, 2025	42.50	42.55	42.07	42.11	40.36	-0.92%	65,946
Oct 28, 2025	42.58	42.58	42.31	42.50	40.74	-0.12%	49,878
Oct 27, 2025	42.62	42.69	42.40	42.55	40.78	0.33%	62,587
Oct 24, 2025	42.43	42.55	42.11	42.41	40.65	-0.40%	54,903
Oct 23, 2025	42.21	42.80	41.96	42.58	40.46	1.04%	152,185
Oct 22, 2025	41.90	42.29	41.64	42.14	40.04	0.57%	87,872
Oct 21, 2025	42.14	42.17	41.86	41.90	39.82	-0.55%	71,398
Oct 20, 2025	42.14	42.69	42.05	42.13	40.03	0.05%	105,692
Oct 17, 2025	42.35	42.50	42.03	42.11	40.02	-0.68%	54,126
Oct 16, 2025	42.88	43.30	42.09	42.40	40.29	-0.87%	57,971
Oct 15, 2025	42.54	43.38	42.51	42.77	40.64	0.59%	52,862
Oct 14, 2025	42.62	42.97	42.52	42.52	40.41	-0.54%	44,151