Tortoise Energy Infrastruct Closed

TYG
🏛️ usa →
43.09
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 42.60 42.60 42.60 42.60 2.2K
09:39 42.60 42.60 42.60 42.60 0.2K
09:44 42.66 42.66 42.66 42.66 0.1K
09:45 42.60 42.60 42.60 42.60 1.3K
09:47 42.56 42.56 42.56 42.56 1.0K
09:48 42.62 42.62 42.62 42.62 1.3K
09:50 42.61 42.61 42.61 42.61 0.2K
09:53 42.55 42.55 42.55 42.55 0.5K
09:56 42.61 42.61 42.61 42.61 0.1K
09:58 42.61 42.61 42.61 42.61 1.2K
10:00 42.61 42.61 42.60 42.60 0.5K
10:03 42.62 42.62 42.62 42.62 0.7K
10:05 42.63 42.63 42.63 42.63 0.7K
10:13 42.64 42.64 42.64 42.64 0.4K
10:16 42.66 42.66 42.66 42.66 0.2K
10:17 42.61 42.61 42.61 42.61 0.3K
10:18 42.67 42.67 42.67 42.67 1.4K
10:28 42.65 42.65 42.65 42.65 0.7K
10:44 42.66 42.66 42.66 42.66 1.2K
10:53 42.64 42.64 42.64 42.64 1.2K
10:54 42.63 42.63 42.63 42.63 0.5K
11:02 42.66 42.66 42.66 42.66 0.3K
11:03 42.64 42.64 42.64 42.64 0.2K
11:04 42.64 42.64 42.64 42.64 0.2K
11:08 42.63 42.66 42.63 42.66 0.7K
11:10 42.64 42.64 42.64 42.64 0.2K
11:11 42.64 42.64 42.64 42.64 0.2K
11:16 42.67 42.69 42.67 42.69 0.7K
11:17 42.69 42.69 42.69 42.69 0.7K
11:20 42.75 42.75 42.75 42.75 2.9K
11:21 42.75 42.75 42.75 42.75 0.9K
11:24 42.69 42.69 42.69 42.69 0.2K
11:25 42.69 42.69 42.69 42.69 0.3K
11:28 42.71 42.71 42.70 42.70 0.3K
11:29 42.71 42.71 42.71 42.71 2.4K
11:30 42.71 42.71 42.71 42.71 0.3K
11:31 42.70 42.70 42.70 42.70 0.1K
11:32 42.71 42.71 42.70 42.70 0.5K
11:33 42.70 42.70 42.70 42.70 1.4K
11:35 42.71 42.71 42.71 42.71 0.9K
11:36 42.72 42.76 42.72 42.76 2.4K
11:37 42.75 42.75 42.75 42.75 0.3K
11:38 42.75 42.75 42.75 42.75 0.2K
11:39 42.76 42.76 42.74 42.74 0.9K
11:42 42.76 42.81 42.76 42.81 1.2K
11:43 42.76 42.76 42.76 42.76 1.7K
11:45 42.76 42.76 42.76 42.76 0.1K
11:47 42.76 42.80 42.76 42.80 0.2K
11:49 42.76 42.76 42.76 42.76 0.2K
11:51 42.77 42.77 42.73 42.73 0.6K
11:54 42.77 42.77 42.77 42.77 0.7K
11:58 42.80 42.85 42.80 42.85 1.2K
11:59 42.85 42.85 42.85 42.85 0.2K
12:00 42.84 42.84 42.84 42.84 0.5K
12:01 42.78 42.83 42.78 42.83 1.0K
12:03 42.89 42.89 42.88 42.88 1.7K
12:04 42.81 42.81 42.81 42.81 0.3K
12:06 42.87 42.87 42.87 42.87 1.1K
12:08 42.84 42.84 42.82 42.82 1.3K
12:13 42.82 42.82 42.82 42.82 0.8K
12:14 42.88 42.89 42.88 42.89 1.0K
12:17 42.82 42.82 42.82 42.82 0.4K
12:24 42.84 42.84 42.84 42.84 1.1K
12:33 42.82 42.89 42.82 42.89 0.9K
12:53 42.77 42.77 42.77 42.77 0.7K
12:56 42.76 42.76 42.76 42.76 0.2K
12:57 42.76 42.76 42.76 42.76 0.5K
13:00 42.81 42.81 42.81 42.81 0.9K
13:03 42.76 42.76 42.76 42.76 0.3K
13:04 42.75 42.75 42.74 42.74 0.9K
13:05 42.79 42.79 42.78 42.78 0.4K
13:12 42.74 42.74 42.74 42.74 0.4K
13:14 42.78 42.78 42.78 42.78 0.2K
13:31 42.84 42.84 42.84 42.84 1.0K
13:42 42.76 42.76 42.76 42.76 0.5K
13:44 42.78 42.80 42.78 42.80 0.5K
13:45 42.75 42.75 42.75 42.75 0.4K
13:49 42.73 42.73 42.73 42.73 0.4K
13:50 42.77 42.77 42.77 42.77 0.8K
14:06 42.68 42.68 42.68 42.68 1.6K
14:09 42.65 42.65 42.65 42.65 3.0K
14:11 42.69 42.69 42.69 42.69 1.2K
14:15 42.70 42.72 42.70 42.72 0.7K
14:17 42.75 42.75 42.75 42.75 1.2K
14:18 42.70 42.70 42.70 42.70 1.3K
14:27 42.79 42.79 42.79 42.79 0.1K
14:28 42.75 42.75 42.75 42.75 0.1K
14:31 42.79 42.79 42.79 42.79 0.4K
14:39 42.75 42.75 42.75 42.75 0.8K
14:40 42.78 42.78 42.78 42.78 0.3K
14:41 42.75 42.75 42.75 42.75 0.4K
14:43 42.77 42.77 42.75 42.75 1.3K
14:44 42.79 42.79 42.79 42.79 0.3K
14:45 42.79 42.79 42.79 42.79 0.9K
15:03 42.72 42.72 42.72 42.72 1.2K
15:04 42.72 42.72 42.69 42.69 2.3K
15:05 42.70 42.70 42.70 42.70 0.5K
15:09 42.70 42.70 42.70 42.70 0.3K
15:12 42.72 42.72 42.72 42.72 1.2K
15:34 42.70 42.70 42.70 42.70 0.8K
15:38 42.69 42.70 42.66 42.70 4.7K
15:40 42.74 42.74 42.74 42.74 2.7K
15:42 42.69 42.69 42.69 42.69 0.4K
15:43 42.86 42.86 42.74 42.74 0.8K
15:45 42.72 42.73 42.68 42.68 3.0K
15:46 42.72 42.72 42.72 42.72 0.5K
15:48 42.72 42.72 42.72 42.72 1.0K
15:49 42.72 42.72 42.72 42.72 2.0K
15:58 42.79 42.79 42.79 42.79 0.3K
15:59 42.76 42.81 42.76 42.81 1.5K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 43.24 43.38 42.90 43.09 0.0M
2025-09-29 43.16 43.24 42.86 43.08 0.1M
2025-09-26 42.70 43.18 42.70 43.10 0.0M
2025-09-25 42.61 42.89 42.55 42.76 0.1M
2025-09-24 42.39 42.64 42.32 42.49 0.1M
2025-09-23 42.34 42.58 42.20 42.20 0.1M
2025-09-22 42.40 42.64 42.30 42.50 0.1M
2025-09-19 42.35 42.44 42.17 42.28 0.1M
2025-09-18 42.64 42.64 42.18 42.45 0.1M
2025-09-17 42.25 42.75 42.10 42.13 0.0M
2025-09-16 42.75 42.82 42.23 42.32 0.1M
2025-09-15 42.60 42.71 42.45 42.54 0.1M
2025-09-12 42.50 42.77 42.40 42.40 0.0M
2025-09-11 42.81 42.81 42.36 42.51 0.1M
2025-09-10 42.54 42.87 42.33 42.71 0.1M
2025-09-09 42.43 42.90 42.23 42.33 0.1M
2025-09-08 42.73 42.75 42.38 42.47 0.1M
2025-09-05 42.85 43.23 42.39 42.71 0.1M
2025-09-04 42.71 42.85 42.51 42.76 0.1M
2025-09-03 42.28 42.71 42.21 42.70 0.1M
2025-09-02 42.00 42.50 42.00 42.36 0.1M
2025-08-29 43.01 43.04 42.55 42.63 0.1M
2025-08-28 43.13 43.13 42.56 42.79 0.1M
2025-08-27 43.12 43.14 42.84 42.96 0.0M
2025-08-26 42.99 43.20 42.74 42.92 0.0M
2025-08-25 43.02 43.40 42.82 42.94 0.1M
2025-08-22 42.81 42.94 42.60 42.82 0.1M
2025-08-21 43.18 43.33 42.86 42.96 0.1M
2025-08-20 43.30 43.36 42.95 43.03 0.1M
2025-08-19 43.05 43.21 42.96 43.03 0.1M
2025-08-18 43.19 43.31 42.92 43.10 0.0M
2025-08-15 43.53 43.53 43.19 43.19 0.1M
2025-08-14 42.87 43.49 42.87 43.31 0.0M
2025-08-13 43.29 43.39 42.85 43.10 0.1M
2025-08-12 42.99 43.28 42.99 43.08 0.0M
2025-08-11 43.87 43.88 42.95 43.01 0.1M
2025-08-08 43.44 43.85 43.44 43.82 0.1M
2025-08-07 43.45 43.97 43.20 43.34 0.1M
2025-08-06 43.49 43.55 43.18 43.34 0.1M
2025-08-05 43.49 43.57 43.08 43.31 0.1M
2025-08-04 43.02 43.66 43.01 43.56 0.1M
2025-08-01 43.12 43.35 42.25 43.30 0.1M
2025-07-31 43.27 43.69 42.86 43.34 0.1M
2025-07-30 42.85 43.42 42.65 43.21 0.1M
2025-07-29 42.50 42.88 41.99 42.78 0.1M
2025-07-28 42.27 42.74 41.53 42.55 0.1M
2025-07-25 42.27 42.30 41.97 42.28 0.1M
2025-07-24 42.44 42.49 42.14 42.20 0.1M
2025-07-23 43.13 43.13 42.71 42.85 0.1M
2025-07-22 42.80 43.13 42.56 43.04 0.1M
2025-07-21 43.27 43.39 42.74 42.82 0.1M
2025-07-18 42.87 43.43 42.66 42.97 0.1M
2025-07-17 43.14 43.24 42.60 42.73 0.1M
2025-07-16 43.32 43.49 42.94 43.11 0.1M
2025-07-15 43.58 43.58 43.03 43.31 0.1M
2025-07-14 43.19 43.75 43.19 43.45 0.1M
2025-07-11 42.78 43.26 42.78 43.01 0.1M
2025-07-10 43.00 43.00 42.61 42.85 0.1M
2025-07-09 43.57 43.60 42.71 42.95 0.1M
2025-07-08 43.01 43.63 43.00 43.44 0.1M
2025-07-07 43.15 43.75 42.65 42.98 0.1M
2025-07-03 43.75 43.90 43.37 43.50 0.1M
2025-07-02 43.27 43.63 42.95 43.60 0.1M
2025-07-01 43.78 44.10 43.35 43.51 0.1M
2025-06-30 43.10 44.05 43.09 43.89 0.3M
2025-06-27 42.60 43.00 42.49 42.83 0.0M
2025-06-26 42.18 42.69 42.18 42.52 0.0M
2025-06-25 42.35 42.36 42.00 42.15 0.0M
2025-06-24 41.80 42.47 41.77 42.32 0.1M
2025-06-23 42.50 42.91 41.81 42.06 0.1M
2025-06-20 42.76 42.97 42.38 42.58 0.1M
2025-06-18 42.04 42.35 41.89 42.34 0.0M
2025-06-17 42.25 42.54 41.72 42.03 0.1M
2025-06-16 42.74 43.29 41.84 42.33 0.1M
2025-06-13 42.87 42.99 42.51 42.69 0.1M
2025-06-12 42.50 42.78 42.08 42.75 0.0M
2025-06-11 41.98 42.36 41.50 42.36 0.0M
2025-06-10 41.35 41.58 41.25 41.53 0.1M
2025-06-09 41.94 41.94 41.17 41.24 0.1M
2025-06-06 41.55 41.71 41.16 41.61 0.0M
2025-06-05 41.52 41.52 40.90 41.18 0.0M
2025-06-04 41.66 41.66 40.91 41.23 0.0M
2025-06-03 41.25 41.62 40.90 41.45 0.1M
2025-06-02 40.67 41.17 40.28 41.04 0.1M
2025-05-30 40.63 40.63 40.10 40.50 0.1M
2025-05-29 40.49 40.56 40.00 40.43 0.1M
2025-05-28 41.15 41.20 40.33 40.44 0.1M
2025-05-27 40.99 41.12 40.40 40.85 0.1M
2025-05-23 40.12 40.55 39.93 40.54 0.1M
2025-05-22 40.62 40.62 40.02 40.45 0.1M
2025-05-21 41.62 41.62 40.48 40.79 0.1M
2025-05-20 41.52 41.61 41.34 41.52 0.1M
2025-05-19 41.09 41.45 40.89 41.32 0.0M
2025-05-16 41.43 41.45 40.86 41.45 0.0M
2025-05-15 40.84 41.23 40.80 41.06 0.1M
2025-05-14 41.50 41.50 40.75 40.95 0.0M
2025-05-13 40.77 41.33 40.51 41.17 0.1M
2025-05-12 41.04 41.04 40.19 40.45 0.1M
2025-05-09 40.05 40.23 39.68 40.12 0.0M
2025-05-08 40.00 40.34 39.68 39.85 0.0M
2025-05-07 39.43 39.86 39.40 39.68 0.1M
2025-05-06 39.58 39.99 39.14 39.35 0.0M
2025-05-05 40.00 40.00 39.15 39.58 0.1M
2025-05-02 39.70 40.53 39.61 40.12 0.1M
2025-05-01 39.77 40.45 39.30 39.70 0.1M
2025-04-30 39.99 39.99 38.49 39.77 0.1M
2025-04-29 39.98 40.39 39.72 40.17 0.1M
2025-04-28 39.50 40.06 39.29 39.98 0.0M
2025-04-25 39.47 39.92 39.22 39.50 0.0M
2025-04-24 38.56 39.83 38.41 39.46 0.1M
2025-04-23 39.00 39.92 37.92 38.26 0.1M
2025-04-22 38.36 39.07 38.36 38.96 0.1M
2025-04-21 39.28 39.28 37.77 37.87 0.1M
2025-04-17 39.44 40.19 39.26 39.57 0.1M
2025-04-16 39.39 39.60 38.78 39.04 0.1M
2025-04-15 38.58 39.70 38.58 39.16 0.1M
2025-04-14 37.78 38.66 37.62 38.39 0.1M
2025-04-11 36.50 37.29 35.50 37.04 0.1M
2025-04-10 37.75 37.75 35.50 36.58 0.1M
2025-04-09 34.67 38.06 34.10 37.74 0.3M
2025-04-08 37.15 38.62 35.38 35.42 0.1M
2025-04-07 36.58 37.36 33.73 36.25 0.3M
2025-04-04 41.50 41.50 37.64 37.81 0.2M
2025-04-03 43.05 43.46 41.76 42.00 0.1M
2025-04-02 43.36 43.98 43.14 43.60 0.1M
2025-04-01 43.05 43.50 42.50 43.47 0.0M
2025-03-31 43.23 43.33 42.87 43.05 0.1M
2025-03-28 43.50 43.80 42.52 43.22 0.1M
2025-03-27 44.07 44.10 43.30 43.50 0.0M
2025-03-26 44.40 44.50 43.83 44.04 0.1M
2025-03-25 44.05 44.45 43.85 44.40 0.1M
2025-03-24 43.81 44.21 43.38 43.80 0.1M
2025-03-21 44.20 44.30 43.57 43.80 0.1M
2025-03-20 43.80 44.20 43.45 44.20 0.0M
2025-03-19 43.85 43.91 43.37 43.70 0.1M
2025-03-18 44.51 44.51 43.25 43.50 0.1M
2025-03-17 43.33 43.85 42.96 43.56 0.1M
2025-03-14 41.50 43.00 41.50 42.59 0.1M
2025-03-13 41.39 41.95 40.89 41.25 0.0M
2025-03-12 40.80 41.95 40.69 41.40 0.1M
2025-03-11 40.61 40.96 40.04 40.63 0.1M
2025-03-10 41.05 41.05 40.05 40.55 0.1M
2025-03-07 40.64 41.14 40.06 41.11 0.1M
2025-03-06 41.75 41.75 40.38 40.88 0.1M
2025-03-05 42.10 42.10 41.11 42.09 0.1M
2025-03-04 42.97 42.99 41.85 42.13 0.1M
2025-03-03 43.55 43.93 43.17 43.20 0.5M
2025-02-28 43.36 43.54 42.80 43.34 0.1M
2025-02-27 44.11 44.11 42.77 43.00 0.0M
2025-02-26 43.55 43.99 43.02 43.55 0.1M
2025-02-25 44.53 44.53 42.83 43.53 0.1M
2025-02-24 44.99 45.01 44.29 44.59 0.1M
2025-02-21 45.61 45.89 44.78 44.99 0.1M
2025-02-20 46.37 46.39 45.43 45.61 0.1M
2025-02-19 46.28 46.69 45.61 46.02 0.1M
2025-02-18 45.58 46.26 45.50 46.10 0.1M
2025-02-14 45.28 45.98 45.21 45.45 0.1M
2025-02-13 44.27 44.97 44.00 44.90 0.0M
2025-02-12 44.37 44.71 43.89 44.14 0.1M
2025-02-11 45.39 45.39 44.00 44.44 0.2M
2025-02-10 45.23 45.65 45.01 45.21 0.4M
2025-02-07 45.52 45.52 44.85 45.08 0.1M
2025-02-06 46.42 46.46 45.11 45.44 0.1M
2025-02-05 45.88 46.42 45.61 46.26 0.1M
2025-02-04 45.59 45.92 44.86 45.72 0.1M
2025-02-03 44.87 45.64 44.42 45.51 0.1M
2025-01-31 45.93 45.93 44.91 45.08 0.1M
2025-01-30 44.98 45.56 44.98 45.33 0.1M
2025-01-29 44.94 45.27 44.54 44.65 0.1M
2025-01-28 44.33 44.54 43.63 44.51 0.1M
2025-01-27 47.29 47.34 44.09 44.35 0.2M
2025-01-24 47.15 47.74 47.15 47.39 0.1M
2025-01-23 47.62 47.94 47.32 47.48 0.1M
2025-01-22 48.70 48.76 47.57 47.70 0.1M
2025-01-21 47.67 48.48 47.51 48.43 0.1M
2025-01-17 47.03 47.58 46.91 46.96 0.2M
2025-01-16 45.25 46.81 45.07 46.81 0.1M
2025-01-15 45.45 46.00 44.85 45.25 0.1M
2025-01-14 45.34 45.39 44.49 45.03 0.1M
2025-01-13 44.45 45.13 44.20 44.43 0.1M
2025-01-10 44.33 44.55 43.73 43.86 0.1M
2025-01-08 43.78 44.20 43.60 43.91 0.1M
2025-01-07 44.20 44.47 43.56 43.63 0.1M
2025-01-06 44.00 44.75 43.75 43.93 0.2M
2025-01-03 42.32 43.34 42.12 43.08 0.1M
2025-01-02 42.10 42.50 41.95 42.03 0.2M