Tortoise Energy Infrastructure Corporation (TYG)

45.08Last Price

-0.25 (-0.55%)Change

Tortoise Energy Infrastructure Corporation is a publicly traded company that focuses on investing in energy infrastructure assets, primarily in the middle market of the energy sector

The company seeks to provide investors with access to a diversified portfolio of energy-related investments, including pipelines, storage facilities, and other essential infrastructure that supports the production, transportation, and consumption of energy resources. Through strategic management and oversight, Tortoise Energy Infrastructure aims to generate sustainable income and long-term capital appreciation, contributing to the growing demand for energy infrastructure in an evolving global market.

Date Range:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/31/2025	45.93	45.93	44.91	45.08	99,810	45.08
1/30/2025	44.98	45.56	44.98	45.33	105,606	45.33
1/29/2025	44.94	45.27	44.54	44.65	107,322	44.65
1/28/2025	44.33	44.54	43.63	44.51	133,541	44.51
1/27/2025	47.29	47.34	44.09	44.35	226,681	44.35
1/24/2025	47.15	47.74	47.15	47.39	53,761	47.39
1/23/2025	47.62	47.94	47.32	47.48	91,370	47.12
1/22/2025	48.70	48.76	47.57	47.70	138,748	47.33
1/21/2025	47.67	48.48	47.51	48.43	136,579	48.06
1/17/2025	47.03	47.58	46.91	46.96	216,946	46.60
1/16/2025	45.25	46.81	45.07	46.81	103,586	46.45
1/15/2025	45.45	46.00	44.85	45.25	145,357	44.90
1/14/2025	45.34	45.39	44.49	45.03	140,723	44.68
1/13/2025	44.45	45.13	44.20	44.43	125,795	44.09
1/10/2025	44.33	44.55	43.73	43.86	146,207	43.52
1/08/2025	43.78	44.20	43.60	43.91	122,520	43.57
1/07/2025	44.20	44.47	43.56	43.63	137,815	43.29
1/06/2025	44.00	44.75	43.75	43.93	204,313	43.59
1/03/2025	42.32	43.34	42.12	43.08	103,629	42.75
1/02/2025	42.10	42.50	41.95	42.03	193,799	41.71
12/31/2024	41.97	0.00	42.00	42.00	0	41.68
12/30/2024	41.35	42.13	41.16	41.97	94,698	41.65
12/27/2024	42.51	43.00	41.55	41.64	78,394	41.32
12/26/2024	43.07	43.07	42.35	42.53	110,277	42.20
12/24/2024	42.31	43.52	42.10	43.25	31,908	42.92
12/23/2024	42.42	42.68	42.05	42.46	44,470	41.77
12/20/2024	41.72	42.16	41.48	42.11	52,341	41.43
12/19/2024	42.27	42.29	41.03	41.29	42,151	40.62
12/18/2024	42.94	43.00	41.73	41.93	40,661	41.25
12/17/2024	43.25	43.63	42.61	42.64	45,433	41.95
12/16/2024	43.79	43.79	43.17	43.33	92,304	42.63
12/13/2024	42.90	43.67	42.90	43.51	34,665	42.80
12/12/2024	43.75	44.01	42.79	43.09	61,293	42.39
12/11/2024	43.54	44.08	43.54	43.73	26,021	43.02
12/10/2024	45.37	45.49	43.75	43.76	47,529	43.05
12/09/2024	45.51	45.83	45.00	45.20	45,872	44.47
12/06/2024	45.00	45.99	44.80	45.21	57,836	44.48
12/05/2024	44.39	44.79	43.75	44.51	26,333	43.79
12/04/2024	44.92	44.92	43.77	43.92	49,066	43.21
12/03/2024	45.20	45.31	44.80	44.80	27,445	44.07
12/02/2024	46.06	46.32	45.20	45.51	44,481	44.77
11/29/2024	45.87	46.35	45.48	46.00	34,359	45.25
11/27/2024	44.98	45.53	44.94	45.46	24,513	44.72
11/26/2024	44.40	44.76	44.26	44.74	28,981	44.01
11/25/2024	44.82	45.31	44.40	44.47	34,961	43.75
11/22/2024	44.43	45.14	44.43	44.95	38,436	44.22
11/21/2024	44.23	45.34	44.23	45.21	57,922	43.71
11/20/2024	43.57	44.41	43.57	44.23	54,784	42.76
11/19/2024	43.80	44.13	43.56	43.56	32,383	42.12
11/18/2024	43.03	43.75	43.03	43.72	26,581	42.27
11/15/2024	42.50	43.27	42.26	42.83	27,561	41.41
11/14/2024	43.00	43.00	42.76	42.87	21,612	41.45
11/13/2024	43.19	43.45	42.91	43.07	30,431	41.64
11/12/2024	43.40	43.90	43.17	43.43	25,701	41.99
11/11/2024	42.81	43.89	42.81	43.36	27,745	41.92
11/08/2024	42.20	43.08	42.20	42.85	36,841	41.43
11/07/2024	40.99	41.86	40.99	41.77	36,375	40.38
11/06/2024	40.44	41.20	40.03	40.82	33,278	39.47
11/05/2024	39.92	40.64	39.92	40.00	39,184	38.67
11/04/2024	39.92	40.40	39.90	39.94	22,104	38.61
11/01/2024	40.74	40.74	40.00	40.19	15,588	38.86