Tortoise Energy Infrastructure Corporation (TYG)

NYSE: TYG · Real-Time Price · USD

42.70

-0.43 (-1.00%)

At close: Jun 26, 2026, 4:00 PM EDT

43.15

+0.45 (1.06%)

After-hours: Jun 26, 2026, 7:00 PM EDT

TYG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	43.03	43.13	42.55	42.70	42.70	-1.00%	201,381
Jun 25, 2026	43.00	43.47	42.92	43.13	43.13	0.07%	134,871
Jun 24, 2026	43.24	43.74	42.86	43.10	43.10	-0.42%	209,560
Jun 23, 2026	42.57	43.75	42.57	43.28	43.28	0.89%	190,386
Jun 22, 2026	42.45	42.92	42.45	42.90	42.90	0.87%	188,389
Jun 18, 2026	42.30	42.59	42.04	42.53	42.53	0.54%	235,994
Jun 17, 2026	42.05	42.40	42.05	42.30	42.30	-0.40%	369,925
Jun 16, 2026	42.60	42.60	42.40	42.47	42.47	-0.33%	315,123
Jun 15, 2026	42.84	42.92	42.61	42.61	42.61	-0.65%	165,773
Jun 12, 2026	42.55	42.95	42.50	42.89	42.89	0.73%	143,138
Jun 11, 2026	43.20	43.20	42.57	42.58	42.58	-0.93%	205,178
Jun 10, 2026	42.66	43.15	42.62	42.98	42.98	1.46%	175,461
Jun 9, 2026	42.85	43.14	42.15	42.36	42.36	-1.21%	286,095
Jun 8, 2026	43.50	43.78	42.88	42.88	42.88	-0.74%	268,342
Jun 5, 2026	43.20	43.45	43.07	43.20	43.20	0.21%	146,706
Jun 4, 2026	43.37	43.69	42.81	43.11	43.11	-0.71%	226,342
Jun 3, 2026	43.85	43.91	43.22	43.42	43.42	-1.17%	226,361
Jun 2, 2026	44.00	44.74	43.90	44.41	43.94	1.05%	223,396
Jun 1, 2026	44.15	44.26	43.73	43.95	43.48	-0.09%	332,602
May 29, 2026	44.92	44.92	43.78	43.99	43.52	-1.23%	194,776
May 28, 2026	45.25	45.29	44.26	44.54	44.06	-1.04%	197,920
May 27, 2026	45.35	45.52	45.00	45.01	44.53	-1.10%	159,034
May 26, 2026	46.15	46.24	45.40	45.51	45.02	-1.45%	165,208
May 22, 2026	46.05	46.25	45.82	46.18	45.69	0.60%	101,654
May 21, 2026	46.25	46.39	46.07	46.38	45.41	0.63%	185,025
May 20, 2026	45.72	46.51	45.62	46.09	45.13	-0.15%	424,995
May 19, 2026	46.90	47.44	46.73	47.00	45.20	0.21%	232,099
May 18, 2026	47.00	47.15	46.75	46.90	45.10	0.09%	259,486
May 15, 2026	47.48	47.48	46.69	46.86	45.06	-0.68%	184,686
May 14, 2026	46.23	47.20	46.15	47.18	45.37	2.39%	152,039
May 13, 2026	46.34	46.46	45.87	46.08	44.31	-	468,299
May 12, 2026	45.99	46.27	45.27	46.08	44.31	1.54%	305,082
May 11, 2026	46.33	46.33	44.93	45.38	43.64	-2.11%	632,314
May 8, 2026	48.74	48.74	46.35	46.36	44.58	-4.96%	725,491
May 7, 2026	48.95	48.95	47.69	48.78	46.91	-0.35%	73,777
May 6, 2026	49.89	49.89	48.73	48.95	47.07	-2.08%	66,850
May 5, 2026	50.31	50.35	49.81	49.99	48.07	-0.42%	58,476
May 4, 2026	49.97	50.34	49.31	50.20	48.28	0.88%	86,124
May 1, 2026	49.39	49.85	49.32	49.76	47.85	0.79%	111,486
Apr 30, 2026	48.98	49.37	48.81	49.37	47.48	1.46%	117,910
Apr 29, 2026	48.93	48.93	48.16	48.66	46.79	0.75%	74,736
Apr 28, 2026	48.20	48.74	47.90	48.30	46.45	1.15%	60,385
Apr 27, 2026	47.84	48.49	47.53	47.75	45.92	0.48%	94,990
Apr 24, 2026	48.40	48.53	47.52	47.52	45.70	-2.42%	127,048
Apr 23, 2026	48.60	48.91	48.40	48.70	46.83	0.46%	77,548
Apr 22, 2026	48.86	49.08	48.51	48.95	46.62	0.41%	170,388
Apr 21, 2026	48.41	48.85	48.15	48.75	46.43	1.33%	134,216
Apr 20, 2026	47.79	48.33	47.37	48.11	45.82	1.88%	96,045
Apr 17, 2026	47.77	47.98	47.06	47.22	44.97	-1.36%	130,876
Apr 16, 2026	47.56	48.19	47.55	47.87	45.59	0.65%	82,168
Apr 15, 2026	47.78	48.38	47.55	47.56	45.29	-1.12%	76,798
Apr 14, 2026	48.38	48.48	47.56	48.10	45.81	-0.64%	71,570
Apr 13, 2026	48.90	48.90	48.06	48.41	46.10	0.12%	69,693
Apr 10, 2026	47.93	48.73	47.72	48.35	46.05	0.21%	43,050
Apr 9, 2026	47.40	48.67	47.40	48.25	45.95	1.79%	61,053
Apr 8, 2026	47.35	47.95	47.01	47.40	45.14	-0.57%	68,575
Apr 7, 2026	47.62	48.86	47.28	47.67	45.40	0.06%	90,504
Apr 6, 2026	46.97	47.66	46.67	47.64	45.37	2.39%	97,671
Apr 2, 2026	46.50	47.30	45.91	46.53	44.31	0.93%	126,118
Apr 1, 2026	49.80	49.80	45.71	46.10	43.90	-7.52%	347,735
Mar 31, 2026	50.39	51.00	49.21	49.85	47.47	-0.24%	114,421
Mar 30, 2026	50.05	50.45	49.10	49.97	47.59	0.10%	85,806
Mar 27, 2026	50.19	50.49	49.65	49.92	47.54	-0.16%	88,949
Mar 26, 2026	50.11	50.59	49.75	50.00	47.62	-0.79%	82,569
Mar 25, 2026	50.04	50.76	49.90	50.40	48.00	0.68%	90,333
Mar 24, 2026	48.30	50.24	48.30	50.06	47.67	3.42%	68,307
Mar 23, 2026	48.75	49.75	48.49	48.88	46.10	0.27%	110,600
Mar 20, 2026	51.01	51.01	48.70	48.75	45.98	-3.47%	97,866
Mar 19, 2026	50.05	51.18	50.05	50.50	47.63	-0.16%	87,938
Mar 18, 2026	51.00	51.10	50.41	50.58	47.70	-0.82%	60,214
Mar 17, 2026	50.80	51.01	49.80	51.00	48.10	2.43%	101,918
Mar 16, 2026	49.23	49.89	49.11	49.79	46.96	1.80%	88,579
Mar 13, 2026	48.80	49.49	48.80	48.91	46.13	-0.06%	45,234
Mar 12, 2026	49.38	49.71	48.76	48.94	46.15	-0.71%	67,315
Mar 11, 2026	47.59	49.69	47.59	49.29	46.48	3.38%	160,377
Mar 10, 2026	47.03	48.21	47.03	47.68	44.97	0.40%	70,576
Mar 9, 2026	48.50	48.85	46.75	47.49	44.79	-2.64%	136,469
Mar 6, 2026	49.07	49.50	48.65	48.78	46.00	-0.89%	77,239
Mar 5, 2026	49.82	50.05	48.67	49.22	46.42	-1.40%	115,106
Mar 4, 2026	50.41	50.41	49.48	49.92	47.08	-0.26%	63,126
Mar 3, 2026	50.70	50.70	49.07	50.05	47.20	-1.28%	110,182
Mar 2, 2026	50.00	50.93	49.94	50.70	47.81	1.77%	101,335
Feb 27, 2026	49.95	49.95	49.12	49.82	46.98	1.10%	112,421
Feb 26, 2026	49.71	49.75	49.10	49.28	46.48	-1.14%	93,744
Feb 25, 2026	48.99	49.86	48.36	49.85	47.01	2.49%	103,765
Feb 24, 2026	48.41	48.65	47.82	48.64	45.87	0.19%	76,289
Feb 23, 2026	48.55	48.60	47.82	48.55	45.79	-0.10%	86,246
Feb 20, 2026	48.58	48.84	48.31	48.60	45.83	-0.11%	75,526
Feb 19, 2026	48.80	49.46	48.45	49.13	45.89	0.68%	100,553
Feb 18, 2026	48.85	49.01	48.60	48.80	45.58	1.22%	121,025
Feb 17, 2026	47.75	48.54	47.12	48.21	45.03	1.82%	113,461
Feb 13, 2026	46.88	47.55	46.88	47.35	44.22	1.22%	112,674
Feb 12, 2026	46.79	47.16	46.40	46.78	43.69	0.28%	105,589
Feb 11, 2026	46.72	46.85	46.52	46.65	43.57	0.41%	86,058
Feb 10, 2026	46.02	46.75	46.02	46.46	43.39	1.11%	123,430
Feb 9, 2026	45.36	46.31	45.36	45.95	42.92	0.79%	100,521
Feb 6, 2026	44.16	45.59	44.16	45.59	42.58	2.82%	151,647
Feb 5, 2026	44.48	44.63	44.15	44.34	41.41	-0.23%	113,796
Feb 4, 2026	44.19	44.46	43.55	44.44	41.51	0.68%	97,265
Feb 3, 2026	44.01	44.44	43.52	44.14	41.23	-0.11%	105,084