Tortoise Energy Infrastructure Corporation (TYG)

Historical Prices For Tortoise Energy Infrastructure Corporation (TYG)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	43.05	43.46	41.76	42.00	89,531	42.00
4/02/2025	43.36	43.98	43.14	43.60	67,136	43.60
4/01/2025	43.05	43.50	42.50	43.47	38,521	43.47
3/31/2025	43.23	43.33	42.87	43.05	60,930	43.05
3/28/2025	43.50	43.80	42.52	43.22	59,457	43.22
3/27/2025	44.07	44.10	43.30	43.50	43,206	43.50
3/26/2025	44.40	44.49	43.83	44.04	60,733	44.04
3/25/2025	44.05	44.45	43.85	44.40	59,979	44.40
3/24/2025	43.81	44.20	43.38	43.80	53,616	43.80
3/21/2025	44.20	44.30	43.57	43.80	59,106	43.44
3/20/2025	43.80	44.20	43.45	44.20	41,294	43.83
3/19/2025	43.85	43.91	43.37	43.70	107,123	43.34
3/18/2025	44.51	44.51	43.25	43.50	72,593	43.14
3/17/2025	43.33	43.85	42.96	43.56	129,151	43.20
3/14/2025	41.50	43.00	41.50	42.59	83,607	42.24
3/13/2025	41.39	41.95	40.89	41.25	48,632	40.91
3/12/2025	40.80	41.95	40.69	41.40	52,772	41.05
3/11/2025	40.61	40.96	40.04	40.63	85,405	40.29
3/10/2025	41.05	41.05	40.05	40.55	87,811	40.21
3/07/2025	40.64	41.14	40.06	41.11	83,821	40.77
3/06/2025	41.75	41.75	40.38	40.88	144,385	40.54
3/05/2025	42.10	42.10	41.11	42.09	77,950	41.74
3/04/2025	42.97	42.98	41.85	42.13	122,468	41.78
3/03/2025	43.55	43.93	43.17	43.20	473,067	42.84
2/28/2025	43.36	43.54	42.80	43.34	108,145	42.98
2/27/2025	44.11	44.11	42.77	43.00	44,854	42.64
2/26/2025	43.55	43.98	43.02	43.55	56,361	43.19
2/25/2025	44.53	44.53	42.83	43.53	91,885	43.17
2/24/2025	44.99	45.01	44.29	44.59	86,093	44.22
2/21/2025	45.61	45.89	44.78	44.99	110,303	44.62
2/20/2025	46.37	46.39	45.43	45.61	110,729	44.87
2/19/2025	46.28	46.69	45.61	46.02	111,360	45.27
2/18/2025	45.58	46.26	45.50	46.10	53,194	45.35
2/14/2025	45.28	45.98	45.20	45.45	81,993	44.71
2/13/2025	44.27	44.97	44.00	44.90	48,728	44.17
2/12/2025	44.37	44.71	43.89	44.14	69,581	43.42
2/11/2025	45.39	45.39	44.00	44.44	159,548	43.72
2/10/2025	45.23	45.65	45.01	45.21	442,175	44.47
2/07/2025	45.52	45.52	44.85	45.08	90,288	44.35
2/06/2025	46.42	46.46	45.11	45.44	72,092	44.70
2/05/2025	45.88	46.42	45.61	46.26	62,267	45.51
2/04/2025	45.59	45.92	44.86	45.72	66,624	44.98
2/03/2025	44.87	45.64	44.42	45.51	67,474	44.77
1/31/2025	45.93	45.93	44.91	45.08	99,810	44.35
1/30/2025	44.98	45.56	44.98	45.33	105,606	44.59
1/29/2025	44.94	45.27	44.54	44.65	107,322	43.92
1/28/2025	44.33	44.54	43.63	44.51	133,541	43.79
1/27/2025	47.29	47.34	44.09	44.35	226,681	43.63
1/24/2025	47.15	47.74	47.15	47.39	53,761	46.62
1/23/2025	47.62	47.94	47.32	47.48	91,370	46.35
1/22/2025	48.70	48.76	47.57	47.70	138,748	46.56
1/21/2025	47.67	48.48	47.51	48.43	136,579	47.28
1/17/2025	47.03	47.58	46.91	46.96	216,946	45.84
1/16/2025	45.25	46.81	45.07	46.81	103,586	45.69
1/15/2025	45.45	46.00	44.85	45.25	145,357	44.17
1/14/2025	45.34	45.39	44.49	45.03	140,723	43.96
1/13/2025	44.45	45.13	44.20	44.43	125,795	43.37
1/10/2025	44.33	44.55	43.73	43.86	146,207	42.81
1/08/2025	43.78	44.20	43.60	43.91	122,520	42.86
1/07/2025	44.20	44.47	43.56	43.63	137,815	42.59
1/06/2025	44.00	44.75	43.75	43.93	204,313	42.88