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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 27.30 27.98 27.30 27.92 0.1M
2021-12-30 27.47 27.69 27.30 27.38 0.1M
2021-12-29 27.40 27.64 27.25 27.35 0.0M
2021-12-28 27.75 27.95 27.51 27.53 0.1M
2021-12-27 27.19 27.70 27.01 27.63 0.1M
2021-12-23 27.01 27.32 26.97 27.19 0.1M
2021-12-22 26.99 27.06 26.53 26.99 0.1M
2021-12-21 26.31 26.99 26.31 26.91 0.1M
2021-12-20 26.61 26.61 25.76 26.12 0.1M
2021-12-17 27.09 27.09 26.49 27.00 0.1M
2021-12-16 27.20 27.58 26.98 27.12 0.1M
2021-12-15 26.93 27.28 26.21 26.99 0.1M
2021-12-14 27.00 27.21 26.76 26.86 0.1M
2021-12-13 27.29 27.43 26.76 27.00 0.1M
2021-12-10 27.82 27.82 27.20 27.52 0.0M
2021-12-09 28.00 28.00 27.53 27.73 0.0M
2021-12-08 28.07 28.25 27.88 28.11 0.1M
2021-12-07 27.64 28.11 27.64 27.87 0.1M
2021-12-06 27.11 27.39 26.80 27.10 0.1M
2021-12-03 27.55 27.69 26.77 26.84 0.1M
2021-12-02 26.55 27.45 26.46 27.10 0.1M
2021-12-01 27.61 28.00 26.61 26.68 0.1M
2021-11-30 27.89 27.98 26.84 27.27 0.1M
2021-11-29 28.92 28.92 27.91 28.08 0.1M
2021-11-26 28.40 28.72 27.80 28.60 0.1M
2021-11-24 29.13 29.43 28.81 29.43 0.1M
2021-11-23 28.84 29.26 28.75 29.13 0.1M
2021-11-22 28.51 29.00 28.51 28.73 0.0M
2021-11-19 29.40 29.42 28.83 28.89 0.1M
2021-11-18 29.86 30.15 29.64 29.73 0.0M
2021-11-17 30.18 30.49 29.82 29.84 0.0M
2021-11-16 30.44 30.55 30.16 30.38 0.1M
2021-11-15 30.49 30.64 30.34 30.37 0.0M
2021-11-12 30.55 30.65 30.21 30.38 0.0M
2021-11-11 30.01 30.65 30.01 30.45 0.0M
2021-11-10 30.41 30.73 29.84 29.97 0.1M
2021-11-09 30.60 30.68 30.29 30.41 0.1M
2021-11-08 30.42 30.64 30.37 30.60 0.1M
2021-11-05 30.21 30.53 30.04 30.11 0.1M
2021-11-04 30.66 30.67 29.90 30.09 0.1M
2021-11-03 30.58 30.88 30.20 30.44 0.1M
2021-11-02 30.64 30.69 30.28 30.58 0.1M
2021-11-01 29.88 30.64 29.88 30.60 0.1M
2021-10-29 30.05 30.21 29.66 29.85 0.2M
2021-10-27 30.01 30.27 29.83 29.94 0.1M
2021-10-26 30.50 30.73 30.12 30.16 0.0M
2021-10-25 30.23 30.60 30.17 30.44 0.1M
2021-10-22 30.20 30.38 29.89 30.21 0.0M
2021-10-21 31.12 31.12 30.06 30.15 0.1M
2021-10-20 30.71 31.15 30.43 31.15 0.1M
2021-10-19 30.51 30.79 30.42 30.70 0.1M
2021-10-18 30.42 30.73 30.22 30.39 0.1M
2021-10-15 30.18 30.48 30.05 30.24 0.1M
2021-10-14 29.77 30.08 29.70 30.01 0.1M
2021-10-13 29.23 29.59 28.90 29.59 0.1M
2021-10-12 28.84 29.17 28.58 29.12 0.1M
2021-10-11 28.71 29.16 28.56 28.71 0.1M
2021-10-08 28.00 28.50 28.00 28.40 0.1M
2021-10-07 27.46 28.17 27.46 27.91 0.0M
2021-10-06 27.79 27.79 26.95 27.54 0.0M
2021-10-05 28.25 28.56 27.67 27.89 0.1M
2021-10-04 28.00 28.40 27.87 27.98 0.1M
2021-10-01 27.20 27.82 27.13 27.77 0.0M
2021-09-30 27.35 27.47 27.03 27.10 0.0M
2021-09-29 26.99 27.34 26.94 27.28 0.0M
2021-09-28 27.74 27.87 27.13 27.19 0.0M
2021-09-27 27.08 27.73 27.08 27.59 0.1M
2021-09-24 27.09 27.30 26.94 26.95 0.0M
2021-09-23 26.76 27.40 26.67 27.15 0.1M
2021-09-22 26.30 26.90 26.30 26.57 0.0M
2021-09-21 26.21 26.36 25.80 26.12 0.1M
2021-09-20 26.49 26.49 25.53 26.02 0.1M
2021-09-17 26.83 27.06 26.60 26.65 0.0M
2021-09-16 27.08 27.11 26.70 27.00 0.0M
2021-09-15 26.78 27.45 26.78 27.06 0.1M
2021-09-14 27.11 27.32 26.63 26.65 0.0M
2021-09-13 26.81 27.17 26.81 26.91 0.0M
2021-09-10 27.08 27.18 26.66 26.66 0.1M
2021-09-09 26.91 27.08 26.46 26.87 0.0M
2021-09-08 27.12 27.30 26.87 26.91 0.0M
2021-09-07 27.28 27.67 27.05 27.12 0.0M
2021-09-03 27.45 27.69 27.29 27.30 0.0M
2021-09-02 27.30 27.66 27.30 27.46 0.0M
2021-09-01 26.83 27.15 26.67 27.11 0.0M
2021-08-31 26.75 27.04 26.63 26.81 0.0M
2021-08-30 27.22 27.22 26.70 26.76 0.0M
2021-08-27 26.47 27.15 26.47 27.06 0.1M
2021-08-26 26.50 26.70 26.28 26.28 0.1M
2021-08-25 26.52 26.83 26.42 26.60 0.1M
2021-08-24 26.54 26.67 26.37 26.46 0.1M
2021-08-23 26.31 26.77 26.31 26.34 0.0M
2021-08-20 26.07 26.51 26.06 26.34 0.0M
2021-08-19 26.45 26.45 25.89 26.17 0.0M
2021-08-18 27.23 27.23 26.69 26.76 0.0M
2021-08-17 27.18 27.51 26.85 27.21 0.0M
2021-08-16 27.23 27.38 27.04 27.31 0.0M
2021-08-13 27.81 27.90 27.49 27.53 0.0M
2021-08-12 27.51 27.79 26.98 27.79 0.0M
2021-08-11 27.01 27.57 26.84 27.45 0.1M
2021-08-10 26.55 27.13 26.52 27.08 0.1M
2021-08-09 26.26 26.40 26.08 26.40 0.0M
2021-08-06 26.47 26.68 26.42 26.52 0.0M
2021-08-05 26.42 26.90 26.21 26.22 0.0M
2021-08-04 26.51 26.82 26.33 26.40 0.1M
2021-08-03 26.47 26.74 25.96 26.71 0.0M
2021-08-02 26.65 27.08 26.45 26.53 0.0M
2021-07-30 27.03 27.06 26.39 26.61 0.1M
2021-07-29 27.02 27.06 26.70 27.02 0.0M
2021-07-28 26.41 26.90 26.17 26.71 0.0M
2021-07-27 26.84 26.84 26.24 26.39 0.0M
2021-07-26 26.09 26.76 26.09 26.73 0.0M
2021-07-23 26.49 26.49 25.88 26.10 0.0M
2021-07-22 26.23 26.59 25.85 26.18 0.0M
2021-07-21 26.58 27.19 26.01 26.08 0.1M
2021-07-20 25.35 26.36 25.20 26.28 0.0M
2021-07-19 25.64 25.79 24.77 25.32 0.1M
2021-07-16 26.83 27.15 26.24 26.36 0.1M
2021-07-15 27.03 27.14 26.66 26.72 0.1M
2021-07-14 27.64 28.11 27.15 27.27 0.1M
2021-07-13 28.17 28.36 27.61 27.61 0.0M
2021-07-12 28.26 28.57 28.25 28.37 0.0M
2021-07-09 28.17 28.55 28.10 28.37 0.0M
2021-07-08 28.00 28.25 27.45 27.92 0.1M
2021-07-07 28.72 29.02 28.28 28.30 0.0M
2021-07-06 29.31 29.31 28.61 28.89 0.0M
2021-07-02 29.05 29.39 28.85 29.21 0.0M
2021-07-01 29.19 29.44 28.81 28.94 0.0M
2021-06-30 28.30 28.90 28.30 28.78 0.0M
2021-06-29 28.08 28.29 28.06 28.21 0.0M
2021-06-28 28.88 28.88 27.91 27.99 0.1M
2021-06-25 28.89 29.00 28.57 28.81 0.0M
2021-06-24 29.04 29.14 28.71 28.98 0.1M
2021-06-23 28.92 29.48 28.92 29.03 0.1M
2021-06-22 29.55 29.55 28.92 28.97 0.1M
2021-06-21 28.62 29.53 28.62 29.52 0.1M
2021-06-18 29.05 29.25 28.35 28.47 0.1M
2021-06-17 30.75 30.87 29.02 29.35 0.1M
2021-06-16 30.78 31.07 30.56 30.79 0.0M
2021-06-15 31.00 31.07 30.39 30.68 0.1M
2021-06-14 30.83 31.12 30.70 30.81 0.0M
2021-06-11 30.63 30.97 30.55 30.71 0.0M
2021-06-10 29.78 30.78 29.78 30.42 0.1M
2021-06-09 29.71 29.90 29.51 29.78 0.0M
2021-06-08 29.25 29.61 29.19 29.53 0.0M
2021-06-07 28.74 29.29 28.74 29.11 0.1M
2021-06-04 28.50 28.74 28.40 28.66 0.0M
2021-06-03 28.26 28.42 28.20 28.30 0.1M
2021-06-02 28.05 28.45 28.00 28.24 0.1M
2021-06-01 27.64 28.14 27.56 28.02 0.1M
2021-05-28 27.67 27.67 27.10 27.26 0.1M
2021-05-27 27.48 27.58 27.20 27.41 0.0M
2021-05-26 27.00 27.44 26.75 27.33 0.1M
2021-05-25 27.31 27.43 26.83 26.89 0.0M
2021-05-24 27.17 27.33 27.08 27.31 0.0M
2021-05-21 27.10 27.37 26.96 27.02 0.0M
2021-05-20 26.62 27.07 26.47 26.98 0.0M
2021-05-19 27.29 27.29 26.62 26.96 0.0M
2021-05-18 27.70 27.79 27.38 27.43 0.0M
2021-05-17 27.30 27.60 26.98 27.50 0.1M
2021-05-14 26.85 27.34 26.85 27.16 0.0M
2021-05-13 26.10 26.75 26.00 26.65 0.0M
2021-05-12 26.90 27.42 26.19 26.19 0.1M
2021-05-11 26.93 26.94 26.35 26.85 0.1M
2021-05-10 27.07 27.29 26.85 27.02 0.0M
2021-05-07 26.30 26.90 26.28 26.82 0.1M
2021-05-06 26.52 26.52 26.13 26.30 0.0M
2021-05-05 26.27 26.69 26.11 26.44 0.0M
2021-05-04 26.05 26.21 25.90 26.03 0.1M
2021-05-03 26.19 26.19 25.85 25.97 0.0M
2021-04-30 26.42 26.76 26.16 26.16 0.0M
2021-04-29 26.81 26.88 26.35 26.56 0.1M
2021-04-28 25.94 26.50 25.94 26.45 0.0M
2021-04-27 25.82 25.89 25.66 25.83 0.0M
2021-04-26 25.62 25.89 25.62 25.70 0.0M
2021-04-23 25.08 25.67 25.08 25.58 0.1M
2021-04-22 25.54 25.62 25.07 25.17 0.0M
2021-04-21 24.89 25.42 24.89 25.42 0.0M
2021-04-20 25.16 25.26 24.85 24.94 0.0M
2021-04-19 25.32 25.52 25.21 25.25 0.0M
2021-04-16 25.84 25.85 25.35 25.35 0.0M
2021-04-15 25.61 25.62 25.39 25.60 0.1M
2021-04-14 25.09 25.60 25.09 25.60 0.1M
2021-04-13 25.11 25.14 24.88 24.98 0.1M
2021-04-12 25.37 25.44 24.99 25.00 0.0M
2021-04-09 25.51 25.55 25.15 25.27 0.1M
2021-04-08 25.25 25.38 24.92 25.38 0.0M
2021-04-07 25.18 25.25 25.04 25.25 0.0M
2021-04-06 24.72 25.06 24.72 25.03 0.0M
2021-04-05 25.04 25.04 24.57 24.68 0.1M
2021-04-01 24.57 25.00 24.41 25.00 0.0M
2021-03-31 23.99 24.49 23.99 24.44 0.1M
2021-03-30 24.19 24.19 23.91 24.05 0.1M
2021-03-29 24.39 24.43 23.99 24.20 0.1M
2021-03-26 23.93 24.36 23.84 24.27 0.0M
2021-03-25 23.08 23.73 22.82 23.60 0.1M
2021-03-24 23.29 23.73 23.27 23.31 0.0M
2021-03-23 23.77 23.92 23.10 23.10 0.1M
2021-03-22 24.19 24.28 24.00 24.00 0.0M
2021-03-19 23.71 24.37 23.71 24.18 0.0M
2021-03-18 24.43 24.70 23.65 23.72 0.1M
2021-03-17 24.58 24.89 24.44 24.89 0.0M
2021-03-16 25.16 25.28 24.69 24.69 0.0M
2021-03-15 25.20 25.48 25.02 25.37 0.0M
2021-03-12 25.15 25.26 25.03 25.25 0.1M
2021-03-11 25.46 25.46 24.97 25.02 0.1M
2021-03-10 24.35 25.26 24.35 25.18 0.1M
2021-03-09 24.74 24.88 24.00 24.29 0.2M
2021-03-08 25.07 25.30 24.60 24.75 0.1M
2021-03-05 25.38 25.41 23.97 24.88 0.1M
2021-03-04 24.78 25.35 24.52 24.79 0.1M
2021-03-03 24.78 25.18 24.67 24.71 0.0M
2021-03-02 24.49 24.82 24.37 24.68 0.0M
2021-03-01 23.85 24.75 23.85 24.47 0.1M
2021-02-26 24.06 24.14 23.18 23.58 0.1M
2021-02-25 24.70 24.85 23.96 24.01 0.2M
2021-02-24 24.23 24.80 24.23 24.63 0.2M
2021-02-23 24.12 24.26 23.25 24.12 0.2M
2021-02-22 23.40 24.45 23.40 24.14 0.2M
2021-02-19 22.82 23.40 22.82 23.40 0.1M
2021-02-18 23.45 23.49 22.79 22.88 0.1M
2021-02-17 24.08 24.08 23.44 23.72 0.2M
2021-02-16 24.00 24.25 23.88 23.92 0.1M
2021-02-12 23.32 23.73 23.17 23.65 0.1M
2021-02-11 23.38 23.57 22.88 23.23 0.1M
2021-02-10 23.31 23.70 23.25 23.31 0.1M
2021-02-09 23.47 23.47 23.09 23.32 0.2M
2021-02-08 23.03 23.68 23.03 23.56 0.1M
2021-02-05 22.88 23.22 22.73 22.93 0.1M
2021-02-04 22.63 22.92 22.50 22.63 0.1M
2021-02-03 22.40 22.65 22.29 22.54 0.1M
2021-02-02 22.09 22.48 21.95 22.20 0.1M
2021-02-01 21.72 21.92 21.30 21.50 0.1M
2021-01-29 21.66 22.00 21.29 21.44 0.1M
2021-01-28 21.50 21.81 21.37 21.81 0.0M
2021-01-27 22.02 22.13 21.11 21.33 0.2M
2021-01-26 22.51 22.99 22.14 22.15 0.1M
2021-01-25 22.46 22.71 21.92 22.30 0.1M
2021-01-22 22.24 22.55 22.00 22.41 0.1M
2021-01-21 23.58 23.60 22.53 22.80 0.1M
2021-01-20 23.86 23.99 23.37 23.65 0.1M
2021-01-19 23.90 24.27 23.60 23.72 0.1M
2021-01-15 23.91 24.09 23.19 23.85 0.0M
2021-01-14 23.77 24.31 23.77 24.05 0.1M
2021-01-13 23.43 23.89 23.40 23.71 0.1M
2021-01-12 22.57 23.62 22.57 23.41 0.1M
2021-01-11 21.75 22.55 21.75 22.31 0.0M
2021-01-08 22.50 22.62 21.85 22.11 0.1M
2021-01-07 22.08 22.45 21.95 22.23 0.2M
2021-01-06 21.49 22.01 21.00 21.95 0.3M
2021-01-05 20.34 21.65 20.34 21.20 0.1M
2021-01-04 20.28 20.49 20.10 20.33 0.1M