Tortoise Energy Infrastructure Corporation (TYG)
NYSE: TYG · Real-Time Price · USD
48.30
+0.55 (1.15%)
At close: Apr 28, 2026, 4:00 PM EDT
48.31
+0.01 (0.02%)
After-hours: Apr 28, 2026, 7:00 PM EDT
TYG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 48.20 | 48.74 | 47.90 | 48.30 | 48.30 | 1.15% | 60,275 |
| Apr 27, 2026 | 47.84 | 48.49 | 47.53 | 47.75 | 47.75 | 0.48% | 94,988 |
| Apr 24, 2026 | 48.40 | 48.53 | 47.52 | 47.52 | 47.52 | -2.42% | 127,048 |
| Apr 23, 2026 | 48.60 | 48.91 | 48.40 | 48.70 | 48.70 | -0.51% | 77,342 |
| Apr 22, 2026 | 48.86 | 49.08 | 48.51 | 48.95 | 48.48 | 0.41% | 169,726 |
| Apr 21, 2026 | 48.41 | 48.85 | 48.15 | 48.75 | 48.28 | 1.33% | 134,216 |
| Apr 20, 2026 | 47.79 | 48.33 | 47.37 | 48.11 | 47.64 | 1.88% | 96,045 |
| Apr 17, 2026 | 47.77 | 47.98 | 47.06 | 47.22 | 46.76 | -1.36% | 130,876 |
| Apr 16, 2026 | 47.56 | 48.19 | 47.55 | 47.87 | 47.41 | 0.65% | 82,168 |
| Apr 15, 2026 | 47.78 | 48.38 | 47.55 | 47.56 | 47.10 | -1.12% | 76,798 |
| Apr 14, 2026 | 48.38 | 48.48 | 47.56 | 48.10 | 47.63 | -0.64% | 71,570 |
| Apr 13, 2026 | 48.90 | 48.90 | 48.06 | 48.41 | 47.94 | 0.12% | 69,693 |
| Apr 10, 2026 | 47.93 | 48.73 | 47.72 | 48.35 | 47.88 | 0.21% | 43,050 |
| Apr 9, 2026 | 47.40 | 48.67 | 47.40 | 48.25 | 47.78 | 1.79% | 61,053 |
| Apr 8, 2026 | 47.35 | 47.95 | 47.01 | 47.40 | 46.94 | -0.57% | 68,575 |
| Apr 7, 2026 | 47.62 | 48.86 | 47.28 | 47.67 | 47.21 | 0.06% | 90,504 |
| Apr 6, 2026 | 46.97 | 47.66 | 46.67 | 47.64 | 47.18 | 2.39% | 97,671 |
| Apr 2, 2026 | 46.50 | 47.30 | 45.91 | 46.53 | 46.08 | 0.93% | 126,118 |
| Apr 1, 2026 | 49.80 | 49.80 | 45.71 | 46.10 | 45.65 | -7.52% | 347,735 |
| Mar 31, 2026 | 50.39 | 51.00 | 49.21 | 49.85 | 49.37 | -0.24% | 114,421 |
| Mar 30, 2026 | 50.05 | 50.45 | 49.10 | 49.97 | 49.49 | 0.10% | 85,806 |
| Mar 27, 2026 | 50.19 | 50.49 | 49.65 | 49.92 | 49.44 | -0.16% | 88,949 |
| Mar 26, 2026 | 50.11 | 50.59 | 49.75 | 50.00 | 49.51 | -0.79% | 82,569 |
| Mar 25, 2026 | 50.04 | 50.76 | 49.90 | 50.40 | 49.91 | 0.68% | 90,333 |
| Mar 24, 2026 | 48.30 | 50.24 | 48.30 | 50.06 | 49.57 | 2.41% | 68,307 |
| Mar 23, 2026 | 48.75 | 49.75 | 48.49 | 48.88 | 47.94 | 0.27% | 110,600 |
| Mar 20, 2026 | 51.01 | 51.01 | 48.70 | 48.75 | 47.81 | -3.47% | 97,866 |
| Mar 19, 2026 | 50.05 | 51.18 | 50.05 | 50.50 | 49.52 | -0.16% | 87,938 |
| Mar 18, 2026 | 51.00 | 51.10 | 50.41 | 50.58 | 49.60 | -0.82% | 60,214 |
| Mar 17, 2026 | 50.80 | 51.01 | 49.80 | 51.00 | 50.01 | 2.43% | 101,918 |
| Mar 16, 2026 | 49.23 | 49.89 | 49.11 | 49.79 | 48.83 | 1.80% | 88,579 |
| Mar 13, 2026 | 48.80 | 49.49 | 48.80 | 48.91 | 47.96 | -0.06% | 45,234 |
| Mar 12, 2026 | 49.38 | 49.71 | 48.76 | 48.94 | 47.99 | -0.71% | 67,315 |
| Mar 11, 2026 | 47.59 | 49.69 | 47.59 | 49.29 | 48.34 | 3.38% | 160,377 |
| Mar 10, 2026 | 47.03 | 48.21 | 47.03 | 47.68 | 46.76 | 0.40% | 70,576 |
| Mar 9, 2026 | 48.50 | 48.85 | 46.75 | 47.49 | 46.57 | -2.64% | 136,469 |
| Mar 6, 2026 | 49.07 | 49.50 | 48.65 | 48.78 | 47.84 | -0.89% | 77,239 |
| Mar 5, 2026 | 49.82 | 50.05 | 48.67 | 49.22 | 48.27 | -1.40% | 115,106 |
| Mar 4, 2026 | 50.41 | 50.41 | 49.48 | 49.92 | 48.96 | -0.26% | 63,126 |
| Mar 3, 2026 | 50.70 | 50.70 | 49.07 | 50.05 | 49.08 | -1.28% | 110,182 |
| Mar 2, 2026 | 50.00 | 50.93 | 49.94 | 50.70 | 49.72 | 1.77% | 101,335 |
| Feb 27, 2026 | 49.95 | 49.95 | 49.12 | 49.82 | 48.86 | 1.10% | 112,421 |
| Feb 26, 2026 | 49.71 | 49.75 | 49.10 | 49.28 | 48.33 | -1.14% | 93,744 |
| Feb 25, 2026 | 48.99 | 49.86 | 48.36 | 49.85 | 48.89 | 2.49% | 103,765 |
| Feb 24, 2026 | 48.41 | 48.65 | 47.82 | 48.64 | 47.70 | 0.19% | 76,289 |
| Feb 23, 2026 | 48.55 | 48.60 | 47.82 | 48.55 | 47.61 | -0.10% | 86,246 |
| Feb 20, 2026 | 48.58 | 48.84 | 48.31 | 48.60 | 47.66 | -1.08% | 75,526 |
| Feb 19, 2026 | 48.80 | 49.46 | 48.45 | 49.13 | 47.71 | 0.68% | 100,553 |
| Feb 18, 2026 | 48.85 | 49.01 | 48.60 | 48.80 | 47.39 | 1.22% | 121,025 |
| Feb 17, 2026 | 47.75 | 48.54 | 47.12 | 48.21 | 46.82 | 1.82% | 113,461 |
| Feb 13, 2026 | 46.88 | 47.55 | 46.88 | 47.35 | 45.99 | 1.22% | 112,674 |
| Feb 12, 2026 | 46.79 | 47.16 | 46.40 | 46.78 | 45.43 | 0.28% | 105,589 |
| Feb 11, 2026 | 46.72 | 46.85 | 46.52 | 46.65 | 45.31 | 0.41% | 86,058 |
| Feb 10, 2026 | 46.02 | 46.75 | 46.02 | 46.46 | 45.12 | 1.11% | 123,430 |
| Feb 9, 2026 | 45.36 | 46.31 | 45.36 | 45.95 | 44.63 | 0.79% | 100,521 |
| Feb 6, 2026 | 44.16 | 45.59 | 44.16 | 45.59 | 44.28 | 2.82% | 151,647 |
| Feb 5, 2026 | 44.48 | 44.63 | 44.15 | 44.34 | 43.06 | -0.23% | 113,796 |
| Feb 4, 2026 | 44.19 | 44.46 | 43.55 | 44.44 | 43.16 | 0.68% | 97,265 |
| Feb 3, 2026 | 44.01 | 44.44 | 43.52 | 44.14 | 42.87 | -0.11% | 105,084 |
| Feb 2, 2026 | 44.54 | 44.88 | 44.02 | 44.19 | 42.92 | -0.81% | 148,275 |
| Jan 30, 2026 | 44.39 | 44.56 | 44.00 | 44.55 | 43.27 | 0.66% | 123,206 |
| Jan 29, 2026 | 44.16 | 44.40 | 43.86 | 44.26 | 42.98 | 1.03% | 125,329 |
| Jan 28, 2026 | 44.06 | 44.20 | 43.70 | 43.81 | 42.55 | 0.30% | 116,573 |
| Jan 27, 2026 | 42.93 | 43.78 | 42.93 | 43.68 | 42.42 | 1.96% | 103,182 |
| Jan 26, 2026 | 44.01 | 44.04 | 42.75 | 42.84 | 41.61 | -2.88% | 213,221 |
| Jan 23, 2026 | 44.99 | 45.40 | 44.10 | 44.11 | 42.84 | -3.10% | 147,444 |
| Jan 22, 2026 | 45.48 | 45.61 | 45.19 | 45.52 | 43.75 | 0.09% | 282,708 |
| Jan 21, 2026 | 45.13 | 45.48 | 44.85 | 45.48 | 43.71 | 1.47% | 147,343 |
| Jan 20, 2026 | 44.99 | 44.99 | 44.17 | 44.82 | 43.07 | 0.38% | 159,288 |
| Jan 16, 2026 | 43.80 | 45.10 | 43.61 | 44.65 | 42.91 | 1.78% | 563,604 |
| Jan 15, 2026 | 44.01 | 44.10 | 43.56 | 43.87 | 42.16 | -0.41% | 183,607 |
| Jan 14, 2026 | 43.76 | 44.29 | 43.58 | 44.05 | 42.33 | 0.66% | 212,957 |
| Jan 13, 2026 | 43.39 | 43.94 | 43.11 | 43.76 | 42.06 | 0.85% | 203,121 |
| Jan 12, 2026 | 42.00 | 43.40 | 41.94 | 43.39 | 41.70 | 3.90% | 275,717 |
| Jan 9, 2026 | 41.52 | 41.99 | 41.52 | 41.76 | 40.13 | 1.19% | 91,504 |
| Jan 8, 2026 | 41.48 | 42.07 | 41.27 | 41.27 | 39.66 | -0.84% | 172,710 |
| Jan 7, 2026 | 41.36 | 41.89 | 41.36 | 41.62 | 40.00 | 0.63% | 127,330 |
| Jan 6, 2026 | 41.81 | 42.01 | 41.04 | 41.36 | 39.75 | -1.05% | 197,591 |
| Jan 5, 2026 | 41.89 | 42.28 | 41.40 | 41.80 | 40.17 | 0.89% | 284,747 |
| Jan 2, 2026 | 41.27 | 41.50 | 40.77 | 41.43 | 39.82 | 1.30% | 169,697 |
| Dec 31, 2025 | 40.69 | 40.95 | 40.46 | 40.90 | 39.31 | 0.52% | 175,808 |
| Dec 30, 2025 | 40.35 | 40.86 | 40.35 | 40.69 | 39.11 | 0.69% | 121,282 |
| Dec 29, 2025 | 40.88 | 40.95 | 40.36 | 40.41 | 38.84 | -1.15% | 180,934 |
| Dec 26, 2025 | 41.31 | 41.43 | 40.71 | 40.88 | 39.29 | -0.75% | 107,891 |
| Dec 24, 2025 | 41.36 | 41.61 | 41.02 | 41.19 | 39.59 | -1.98% | 111,282 |
| Dec 23, 2025 | 41.59 | 42.02 | 41.40 | 42.02 | 39.93 | 1.18% | 119,758 |
| Dec 22, 2025 | 40.86 | 41.55 | 40.86 | 41.53 | 39.46 | 1.99% | 117,769 |
| Dec 19, 2025 | 41.25 | 41.44 | 40.72 | 40.72 | 38.69 | -0.78% | 122,771 |
| Dec 18, 2025 | 41.21 | 41.39 | 40.78 | 41.04 | 39.00 | 0.02% | 92,761 |
| Dec 17, 2025 | 41.45 | 41.59 | 41.00 | 41.03 | 38.99 | -0.70% | 98,259 |
| Dec 16, 2025 | 41.36 | 41.58 | 41.05 | 41.32 | 39.26 | -0.46% | 150,768 |
| Dec 15, 2025 | 41.74 | 41.80 | 41.35 | 41.51 | 39.44 | -0.57% | 124,596 |
| Dec 12, 2025 | 42.12 | 42.24 | 41.70 | 41.75 | 39.67 | -0.62% | 119,069 |
| Dec 11, 2025 | 42.14 | 42.27 | 42.01 | 42.01 | 39.92 | -0.57% | 102,144 |
| Dec 10, 2025 | 42.53 | 42.64 | 42.06 | 42.25 | 40.15 | -0.66% | 147,985 |
| Dec 9, 2025 | 42.71 | 43.01 | 42.31 | 42.53 | 40.41 | -0.23% | 144,248 |
| Dec 8, 2025 | 43.08 | 43.08 | 42.50 | 42.63 | 40.51 | -1.09% | 144,007 |
| Dec 5, 2025 | 43.25 | 43.45 | 42.90 | 43.10 | 40.95 | 0.42% | 121,190 |
| Dec 4, 2025 | 43.15 | 43.42 | 42.77 | 42.92 | 40.78 | -0.81% | 134,977 |
| Dec 3, 2025 | 43.37 | 43.65 | 43.10 | 43.27 | 41.11 | 0.12% | 137,627 |