Tortoise Energy Infrastructure Closed Fund (TYG) Historical Stock Data
31.85 ↑0.13 (0.41%)
As of April 23, 2024, 10:30am EST.
Historical Data
In the past 30 trading days, TYG is down -0.10% a day on average. There have been 12 days where Tortoise Energy Infrastructure Closed Fund closed green and 18 days where TYG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 31.39 | 31.72 | ↑$0.33 (1.05%) | 31.22 | 31.76 | 15.02K |
| 2024-04-19 | 30.67 | 31.33 | ↑$0.66 (2.15%) | 30.67 | 31.42 | 38.94K |
| 2024-04-18 | 30.40 | 30.50 | ↑$0.10 (0.33%) | 30.23 | 30.54 | 23.37K |
| 2024-04-17 | 29.93 | 30.17 | ↑$0.24 (0.80%) | 29.93 | 30.35 | 29.17K |
| 2024-04-16 | 30.10 | 29.87 | ↓$0.23 (-0.76%) | 29.54 | 30.10 | 39.85K |
| 2024-04-15 | 30.85 | 30.12 | ↓$0.73 (-2.37%) | 29.98 | 30.92 | 32.40K |
| 2024-04-12 | 31.28 | 30.63 | ↓$0.65 (-2.08%) | 30.57 | 31.53 | 29K |
| 2024-04-11 | 31.23 | 31.16 | ↓$0.07 (-0.22%) | 30.93 | 31.41 | 39.86K |
| 2024-04-10 | 31.46 | 31.32 | ↓$0.14 (-0.45%) | 31.15 | 31.52 | 27.88K |
| 2024-04-09 | 31.89 | 31.61 | ↓$0.28 (-0.88%) | 31.47 | 31.89 | 45.56K |
| 2024-04-08 | 31.49 | 31.78 | ↑$0.29 (0.92%) | 31.48 | 31.80 | 58.78K |
| 2024-04-05 | 31.21 | 31.43 | ↑$0.22 (0.70%) | 30.96 | 31.43 | 31.86K |
| 2024-04-04 | 31.74 | 31.16 | ↓$0.58 (-1.83%) | 31.04 | 31.74 | 60.49K |
| 2024-04-03 | 31.13 | 31.51 | ↑$0.38 (1.22%) | 31.13 | 31.60 | 66.64K |
| 2024-04-02 | 31.29 | 31.13 | ↓$0.16 (-0.51%) | 30.99 | 31.29 | 30.79K |
| 2024-04-01 | 31.32 | 30.99 | ↓$0.33 (-1.05%) | 30.91 | 31.32 | 29.82K |
| 2024-03-28 | 30.35 | 30.91 | ↑$0.56 (1.85%) | 30.35 | 30.99 | 65.04K |
| 2024-03-27 | 30.08 | 30.31 | ↑$0.23 (0.76%) | 30.01 | 30.31 | 49.82K |
| 2024-03-26 | 30.09 | 29.90 | ↓$0.19 (-0.63%) | 29.89 | 30.18 | 29.04K |
| 2024-03-25 | 29.95 | 29.99 | ↑$0.04 (0.13%) | 29.86 | 30.20 | 74.96K |
| 2024-03-22 | 30.12 | 29.96 | ↓$0.16 (-0.53%) | 29.96 | 30.12 | 29.83K |
| 2024-03-21 | 30.00 | 29.90 | ↓$0.10 (-0.33%) | 29.83 | 30.10 | 52.14K |
| 2024-03-20 | 29.58 | 29.88 | ↑$0.30 (1.01%) | 29.58 | 29.96 | 42.22K |
| 2024-03-15 | 29.35 | 29.18 | ↓$0.17 (-0.58%) | 29.18 | 29.49 | 53.84K |
| 2024-03-08 | 29.51 | 29.40 | ↓$0.11 (-0.37%) | 29.39 | 29.68 | 24.43K |
| 2024-03-07 | 29.60 | 29.54 | ↓$0.07 (-0.22%) | 29.55 | 29.74 | 35.76K |
| 2024-03-06 | 29.35 | 29.50 | ↑$0.15 (0.51%) | 29.35 | 29.67 | 73.38K |
| 2024-03-05 | 29.35 | 29.19 | ↓$0.17 (-0.56%) | 29.11 | 29.53 | 73.06K |
| 2024-03-04 | 29.38 | 29.19 | ↓$0.19 (-0.65%) | 29.11 | 29.58 | 56.47K |
| 2024-03-01 | 29.49 | 29.38 | ↓$0.11 (-0.37%) | 29.07 | 29.59 | 126.58K |
Create an account or log in to view more rows.
$TYG what happens?
$TYG whats the news????
$TYG Mindset is key
$TYG hot damn <3
$TYG hold
$TYG Algorithms are playing games
$TYG Beautiful!! 😀
$TYG buy more doomers!!!
$TYG It’s that TIME!! To Double down!
$TYG buy SHARES