Tortoise Energy Infrastructure Corporation (TYG)

Historical Prices For Tortoise Energy Infrastructure Corporation (TYG)

Date Range:

2025-03-03 - 2025-06-03

Date	Open	High	Low	Close	Volume	Adjusted Close
6/03/2025	41.25	41.62	40.90	41.45	53,708	41.45
6/02/2025	40.67	41.17	40.28	41.04	53,473	41.04
5/30/2025	40.63	40.63	40.10	40.50	58,133	40.50
5/29/2025	40.49	40.56	40.00	40.43	74,294	40.43
5/28/2025	41.15	41.20	40.33	40.44	51,701	40.44
5/27/2025	40.99	41.12	40.40	40.85	57,274	40.85
5/23/2025	40.12	40.55	39.93	40.54	57,162	40.54
5/22/2025	40.62	40.62	40.02	40.45	51,292	40.09
5/21/2025	41.62	41.62	40.48	40.79	69,086	40.42
5/20/2025	41.52	41.61	41.34	41.52	63,026	41.15
5/19/2025	41.09	41.45	40.89	41.32	42,450	40.95
5/16/2025	41.43	41.45	40.86	41.45	44,968	41.08
5/15/2025	40.84	41.23	40.80	41.06	65,838	40.69
5/14/2025	41.50	41.50	40.75	40.95	41,926	40.58
5/13/2025	40.77	41.33	40.51	41.17	121,721	40.80
5/12/2025	41.04	41.04	40.19	40.45	106,935	40.09
5/09/2025	40.05	40.23	39.68	40.12	29,988	39.76
5/08/2025	40.00	40.34	39.68	39.85	46,679	39.49
5/07/2025	39.43	39.86	39.40	39.68	53,268	39.32
5/06/2025	39.58	39.99	39.14	39.35	46,296	38.99
5/05/2025	40.00	40.00	39.15	39.58	57,014	39.22
5/02/2025	39.70	40.53	39.61	40.12	51,644	39.76
5/01/2025	39.77	40.45	39.30	39.70	74,546	39.34
4/30/2025	39.99	39.99	38.49	39.77	84,432	39.41
4/29/2025	39.98	40.39	39.72	40.17	60,806	39.81
4/28/2025	39.50	40.06	39.29	39.98	46,127	39.62
4/25/2025	39.47	39.92	39.22	39.50	35,171	39.14
4/24/2025	38.56	39.83	38.41	39.46	56,704	39.10
4/23/2025	39.00	39.92	37.92	38.26	132,101	37.91
4/22/2025	38.36	39.07	38.36	38.96	63,646	38.25
4/21/2025	39.28	39.28	37.77	37.87	88,950	37.18
4/17/2025	39.44	40.19	39.26	39.57	79,799	38.85
4/16/2025	39.39	39.60	38.78	39.04	63,148	38.33
4/15/2025	38.58	39.70	38.58	39.16	58,697	38.44
4/14/2025	37.78	38.66	37.62	38.39	72,923	37.69
4/11/2025	36.50	37.29	35.50	37.04	94,996	36.36
4/10/2025	37.75	37.75	35.50	36.58	97,848	35.91
4/09/2025	34.67	38.06	34.10	37.74	250,741	37.05
4/08/2025	37.15	38.62	35.38	35.42	114,476	34.77
4/07/2025	36.58	37.00	33.73	36.25	317,620	35.59
4/04/2025	41.50	41.50	37.64	37.81	220,781	37.12
4/03/2025	43.05	43.46	41.76	42.00	89,531	41.23
4/02/2025	43.36	43.98	43.14	43.60	67,136	42.80
4/01/2025	43.05	43.50	42.50	43.47	38,521	42.67
3/31/2025	43.23	43.33	42.87	43.05	60,930	42.26
3/28/2025	43.50	43.80	42.52	43.22	59,457	42.43
3/27/2025	44.07	44.10	43.30	43.50	43,206	42.70
3/26/2025	44.40	44.49	43.83	44.04	60,733	43.23
3/25/2025	44.05	44.45	43.85	44.40	59,979	43.59
3/24/2025	43.81	44.20	43.38	43.80	53,616	43.00
3/21/2025	44.20	44.30	43.57	43.80	59,106	42.64
3/20/2025	43.80	44.20	43.45	44.20	41,294	43.03
3/19/2025	43.85	43.91	43.37	43.70	107,123	42.54
3/18/2025	44.51	44.51	43.25	43.50	72,593	42.35
3/17/2025	43.33	43.85	42.96	43.56	129,151	42.41
3/14/2025	41.50	43.00	41.50	42.59	83,607	41.46
3/13/2025	41.39	41.95	40.89	41.25	48,632	40.16
3/12/2025	40.80	41.95	40.69	41.40	52,772	40.30
3/11/2025	40.61	40.96	40.04	40.63	85,405	39.55
3/10/2025	41.05	41.05	40.05	40.55	87,811	39.48
3/07/2025	40.64	41.14	40.06	41.11	83,821	40.02
3/06/2025	41.75	41.75	40.38	40.88	144,385	39.80
3/05/2025	42.10	42.10	41.11	42.09	77,950	40.98
3/04/2025	42.97	42.98	41.85	42.13	122,468	41.01