Tortoise Energy Infrastruct Closed

TYG
🏛️ usa →
43.29
Last Update: 2025-10-01
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
2024-12-31 42.29 42.49 41.90 42.00 0.1M
2024-12-30 41.35 42.13 41.16 41.97 0.1M
2024-12-27 42.51 43.00 41.55 41.64 0.1M
2024-12-26 43.07 43.07 42.36 42.53 0.1M
2024-12-24 42.31 43.52 42.10 43.25 0.0M
2024-12-23 42.42 42.68 42.05 42.46 0.0M
2024-12-20 41.72 42.16 41.48 42.11 0.1M
2024-12-19 42.27 42.29 41.03 41.30 0.0M
2024-12-18 42.94 43.00 41.73 41.93 0.0M
2024-12-17 43.25 43.63 42.61 42.64 0.0M
2024-12-16 43.79 43.79 43.17 43.33 0.1M
2024-12-13 42.90 43.67 42.90 43.51 0.0M
2024-12-12 43.75 44.01 42.79 43.09 0.1M
2024-12-11 43.54 44.08 43.54 43.73 0.0M
2024-12-10 45.37 45.49 43.75 43.76 0.0M
2024-12-09 45.51 45.83 45.00 45.20 0.0M
2024-12-06 45.00 45.99 44.80 45.21 0.1M
2024-12-05 44.39 44.79 43.75 44.51 0.0M
2024-12-04 44.92 44.92 43.77 43.92 0.0M
2024-12-03 45.20 45.31 44.80 44.80 0.0M
2024-12-02 46.06 46.32 45.20 45.51 0.0M
2024-11-29 45.87 46.35 45.48 46.00 0.0M
2024-11-27 44.98 45.53 44.94 45.46 0.0M
2024-11-26 44.40 44.76 44.26 44.74 0.0M
2024-11-25 44.82 45.31 44.40 44.47 0.0M
2024-11-22 44.43 45.14 44.43 44.95 0.0M
2024-11-21 44.23 45.34 44.23 45.21 0.1M
2024-11-20 43.57 44.41 43.57 44.23 0.1M
2024-11-19 43.80 44.13 43.57 43.57 0.0M
2024-11-18 43.03 43.75 43.03 43.72 0.0M
2024-11-15 42.50 43.27 42.26 42.83 0.0M
2024-11-14 43.00 43.00 42.76 42.87 0.0M
2024-11-13 43.19 43.45 42.91 43.07 0.0M
2024-11-12 43.40 43.90 43.17 43.43 0.0M
2024-11-11 42.81 43.89 42.81 43.36 0.0M
2024-11-08 42.20 43.08 42.20 42.85 0.0M
2024-11-07 40.99 41.86 40.99 41.77 0.0M
2024-11-06 40.44 41.20 40.03 40.82 0.0M
2024-11-05 39.92 40.64 39.92 40.00 0.0M
2024-11-04 39.92 40.40 39.90 39.94 0.0M
2024-11-01 40.74 40.74 40.00 40.19 0.0M
2024-10-31 40.28 40.57 40.13 40.33 0.0M
2024-10-30 40.04 40.39 40.04 40.06 0.0M
2024-10-29 40.25 40.63 39.89 40.01 0.0M
2024-10-28 40.56 40.95 40.50 40.56 0.0M
2024-10-25 41.12 41.17 40.78 40.93 0.0M
2024-10-24 40.26 40.94 40.26 40.87 0.0M
2024-10-23 40.50 41.08 40.18 40.33 0.0M
2024-10-22 40.80 40.96 40.59 40.70 0.0M
2024-10-21 41.06 41.22 40.94 40.94 0.0M
2024-10-18 40.36 40.92 40.17 40.74 0.0M
2024-10-17 40.43 40.72 40.36 40.47 0.0M
2024-10-16 40.00 40.56 40.00 40.37 0.0M
2024-10-15 40.05 40.35 40.00 40.10 0.0M
2024-10-14 40.29 40.58 40.21 40.24 0.0M
2024-10-11 40.33 40.38 40.05 40.20 0.0M
2024-10-10 40.95 41.06 40.37 40.44 0.0M
2024-10-09 40.00 41.03 40.00 41.03 0.0M
2024-10-08 40.75 40.91 40.05 40.24 0.0M
2024-10-07 41.15 41.46 41.00 41.00 0.0M
2024-10-04 40.80 41.04 40.69 40.96 0.0M
2024-10-03 40.57 40.77 40.24 40.55 0.0M
2024-10-02 40.03 40.47 39.74 40.39 0.0M
2024-10-01 39.45 39.98 39.11 39.86 0.0M
2024-09-30 38.66 39.42 38.65 39.25 0.0M
2024-09-27 38.61 38.77 38.34 38.64 0.0M
2024-09-26 39.98 39.98 38.70 38.77 0.0M
2024-09-25 39.69 39.95 39.52 39.84 0.1M
2024-09-24 39.42 39.72 39.25 39.47 0.0M
2024-09-23 37.87 39.20 37.87 39.13 0.0M
2024-09-20 37.96 38.00 37.71 37.78 0.0M
2024-09-19 38.24 38.24 37.80 37.88 0.0M
2024-09-18 38.14 38.36 37.66 37.84 0.0M
2024-09-17 37.56 37.93 37.50 37.93 0.0M
2024-09-16 36.94 37.71 36.94 37.31 0.1M
2024-09-13 36.50 36.79 36.25 36.67 0.0M
2024-09-12 35.88 36.39 35.74 36.28 0.0M
2024-09-11 35.90 35.90 35.47 35.59 0.0M
2024-09-10 35.83 36.08 35.60 35.70 0.0M
2024-09-09 36.02 36.45 35.53 35.69 0.0M
2024-09-06 36.10 36.15 35.80 35.97 0.1M
2024-09-05 35.75 36.39 35.75 36.29 0.0M
2024-09-04 36.12 36.40 35.75 35.82 0.0M
2024-09-03 36.70 36.70 35.97 36.27 0.0M
2024-08-30 36.86 37.36 36.24 36.76 0.1M
2024-08-29 35.71 36.55 35.71 36.43 0.0M
2024-08-28 35.98 36.33 35.75 35.77 0.0M
2024-08-27 36.27 36.50 36.01 36.17 0.0M
2024-08-26 36.50 36.74 36.22 36.28 0.0M
2024-08-23 35.89 36.35 35.75 36.22 0.0M
2024-08-22 36.41 36.49 36.24 36.37 0.0M
2024-08-21 35.92 36.44 35.92 36.11 0.0M
2024-08-20 36.94 37.37 35.95 36.00 0.1M
2024-08-19 36.76 37.11 36.67 36.92 0.0M
2024-08-16 36.04 37.00 35.88 36.98 0.1M
2024-08-15 35.86 36.13 35.78 35.90 0.0M
2024-08-14 35.21 35.83 35.20 35.60 0.1M
2024-08-13 35.42 35.60 35.28 35.35 0.0M
2024-08-12 35.73 35.97 35.40 35.51 0.0M
2024-08-09 35.52 35.77 35.40 35.55 0.0M
2024-08-08 34.93 35.49 34.93 35.42 0.0M
2024-08-07 34.67 35.51 34.67 34.97 0.1M
2024-08-06 33.38 34.64 33.38 34.50 0.0M
2024-08-05 33.61 33.75 33.09 33.27 0.0M
2024-08-02 35.40 35.40 34.24 34.55 0.0M
2024-08-01 35.23 35.47 35.05 35.33 0.0M
2024-07-31 35.28 35.40 35.01 35.10 0.0M
2024-07-30 34.89 35.03 34.72 34.99 0.0M
2024-07-29 34.97 34.99 34.59 34.70 0.0M
2024-07-26 34.82 35.13 34.75 34.89 0.0M
2024-07-25 35.07 35.24 34.79 34.90 0.0M
2024-07-24 35.66 35.85 34.91 35.16 0.0M
2024-07-23 36.04 36.04 35.74 35.84 0.0M
2024-07-22 35.62 36.10 35.54 36.08 0.0M
2024-07-19 35.45 35.66 35.36 35.37 0.0M
2024-07-18 35.18 35.57 35.18 35.39 0.0M
2024-07-17 35.65 35.84 35.18 35.27 0.0M
2024-07-16 35.66 35.74 35.52 35.65 0.0M
2024-07-15 35.97 35.97 35.47 35.78 0.0M
2024-07-12 35.81 35.99 35.63 35.78 0.0M
2024-07-11 35.41 35.91 35.35 35.63 0.1M
2024-07-10 35.27 35.44 34.96 35.12 0.0M
2024-07-09 35.13 35.41 35.01 35.14 0.0M
2024-07-08 35.19 35.54 35.15 35.34 0.1M
2024-07-05 35.34 35.34 34.99 35.11 0.0M
2024-07-03 34.60 35.32 34.60 35.28 0.0M
2024-07-02 34.58 34.90 34.42 34.75 0.0M
2024-07-01 35.00 35.14 34.37 34.41 0.1M
2024-06-28 34.38 34.99 34.38 34.87 0.1M
2024-06-27 34.17 34.47 34.15 34.40 0.0M
2024-06-26 33.98 34.20 33.87 34.12 0.1M
2024-06-25 33.78 33.98 33.68 33.89 0.0M
2024-06-24 33.31 33.81 33.31 33.64 0.1M
2024-06-21 33.33 33.39 33.14 33.31 0.0M
2024-06-20 32.90 33.30 32.90 33.22 0.0M
2024-06-18 32.68 33.08 32.68 32.86 0.0M
2024-06-17 32.76 32.98 32.75 32.83 0.0M
2024-06-14 33.09 33.17 32.74 32.86 0.0M
2024-06-13 33.09 33.12 32.83 33.09 0.0M
2024-06-12 33.59 33.59 33.12 33.28 0.0M
2024-06-11 33.11 33.35 32.91 33.33 0.0M
2024-06-10 32.66 33.15 32.66 33.09 0.0M
2024-06-07 32.81 33.02 32.60 32.65 0.0M
2024-06-06 32.89 33.02 32.75 32.95 0.0M
2024-06-05 32.81 32.91 32.67 32.89 0.0M
2024-06-04 32.97 33.01 32.63 32.77 0.1M
2024-06-03 33.56 33.56 32.90 33.20 0.0M
2024-05-31 33.34 33.51 32.84 33.51 0.1M
2024-05-30 32.89 33.01 32.65 32.70 0.0M
2024-05-29 33.26 33.30 32.50 32.66 0.0M
2024-05-28 33.24 33.51 33.10 33.18 0.0M
2024-05-24 33.26 33.41 33.02 33.08 0.0M
2024-05-23 33.77 33.77 32.96 33.09 0.0M
2024-05-22 35.07 35.15 34.31 34.38 0.0M
2024-05-21 35.32 35.32 34.89 35.07 0.1M
2024-05-20 34.35 35.15 34.35 35.15 0.1M
2024-05-17 34.32 34.35 34.06 34.35 0.0M
2024-05-16 33.99 34.39 33.99 34.15 0.0M
2024-05-15 34.00 34.22 33.90 34.00 0.0M
2024-05-14 33.70 33.86 33.56 33.82 0.0M
2024-05-13 33.66 33.92 33.51 33.67 0.1M
2024-05-10 33.70 33.70 33.27 33.57 0.1M
2024-05-09 32.68 33.62 32.65 33.53 0.1M
2024-05-08 32.28 32.64 32.15 32.61 0.0M
2024-05-07 31.75 32.24 31.75 32.19 0.1M
2024-05-06 31.53 31.70 31.36 31.70 0.1M
2024-05-03 31.42 31.57 31.27 31.34 0.0M
2024-05-02 30.91 31.36 30.91 31.14 0.1M
2024-05-01 31.00 31.00 30.73 30.80 0.0M
2024-04-30 31.52 31.52 30.93 30.97 0.0M
2024-04-29 31.56 31.76 31.49 31.55 0.0M
2024-04-26 31.77 32.00 31.47 31.67 0.1M
2024-04-25 31.91 32.02 31.64 31.89 0.0M
2024-04-24 31.96 32.12 31.81 31.92 0.0M
2024-04-23 31.80 32.23 31.66 31.95 0.1M
2024-04-22 31.39 31.76 31.22 31.72 0.0M
2024-04-19 30.67 31.42 30.67 31.33 0.0M
2024-04-18 30.40 30.54 30.23 30.50 0.0M
2024-04-17 29.93 30.35 29.93 30.17 0.0M
2024-04-16 30.10 30.10 29.54 29.87 0.0M
2024-04-15 30.85 30.92 29.98 30.12 0.0M
2024-04-12 31.28 31.53 30.57 30.63 0.0M
2024-04-11 31.23 31.41 30.93 31.16 0.0M
2024-04-10 31.46 31.52 31.15 31.32 0.0M
2024-04-09 31.89 31.89 31.47 31.61 0.0M
2024-04-08 31.49 31.80 31.48 31.78 0.1M
2024-04-05 31.21 31.43 30.96 31.43 0.0M
2024-04-04 31.74 31.74 31.04 31.16 0.1M
2024-04-03 31.13 31.60 31.13 31.51 0.1M
2024-04-02 31.29 31.29 30.99 31.13 0.0M
2024-04-01 31.32 31.32 30.91 30.99 0.0M
2024-03-28 30.35 30.99 30.35 30.91 0.1M
2024-03-27 30.08 30.32 30.01 30.32 0.1M
2024-03-26 30.09 30.18 29.89 29.90 0.0M
2024-03-25 29.95 30.20 29.86 29.99 0.1M
2024-03-22 30.12 30.12 29.96 29.96 0.0M
2024-03-21 30.00 30.10 29.83 29.90 0.1M
2024-03-20 29.58 29.96 29.58 29.88 0.0M
2024-03-19 29.47 29.62 29.35 29.62 0.1M
2024-03-18 29.79 29.79 29.20 29.30 0.1M
2024-03-15 29.35 29.49 29.18 29.18 0.1M
2024-03-14 29.63 29.78 29.24 29.24 0.0M
2024-03-13 29.69 29.88 29.51 29.56 0.0M
2024-03-12 29.60 29.60 29.44 29.49 0.1M
2024-03-11 29.52 29.65 29.42 29.49 0.0M
2024-03-08 29.51 29.68 29.39 29.42 0.0M
2024-03-07 29.60 29.74 29.50 29.57 0.0M
2024-03-06 29.35 29.67 29.35 29.50 0.1M
2024-03-05 29.35 29.53 29.11 29.17 0.1M
2024-03-04 29.38 29.58 29.11 29.19 0.1M
2024-03-01 29.49 29.59 29.07 29.38 0.1M
2024-02-29 29.52 29.54 29.25 29.27 0.1M
2024-02-28 29.28 29.28 29.10 29.10 0.0M
2024-02-27 29.21 29.30 29.03 29.15 0.0M
2024-02-26 29.30 29.30 28.91 28.95 0.0M
2024-02-23 29.24 29.41 29.21 29.21 0.0M
2024-02-22 29.42 29.42 29.12 29.32 0.1M
2024-02-21 29.52 29.52 29.24 29.34 0.0M
2024-02-20 29.92 29.96 29.70 29.71 0.0M
2024-02-16 29.64 29.95 29.51 29.82 0.1M
2024-02-15 28.95 29.62 28.95 29.58 0.1M
2024-02-14 29.14 29.14 28.87 28.96 0.0M
2024-02-13 29.20 29.20 28.70 28.93 0.0M
2024-02-12 28.76 29.28 28.74 29.23 0.0M
2024-02-09 28.67 28.78 28.49 28.59 0.0M
2024-02-08 28.43 28.71 28.43 28.60 0.0M
2024-02-07 28.78 28.78 28.56 28.65 0.0M
2024-02-06 28.92 28.92 28.52 28.61 0.0M
2024-02-05 28.78 28.98 28.62 28.65 0.1M
2024-02-02 29.48 29.48 28.96 29.07 0.0M
2024-02-01 29.04 29.60 29.04 29.41 0.1M
2024-01-31 29.18 29.48 28.97 28.97 0.0M
2024-01-30 29.04 29.33 29.00 29.19 0.0M
2024-01-29 29.21 29.21 28.84 29.17 0.0M
2024-01-26 28.90 29.15 28.90 29.09 0.0M
2024-01-25 28.75 28.96 28.56 28.92 0.0M
2024-01-24 28.68 28.69 28.41 28.50 0.0M
2024-01-23 28.62 28.69 28.31 28.47 0.0M
2024-01-22 28.20 28.65 28.20 28.46 0.1M
2024-01-19 28.52 28.52 28.01 28.20 0.0M
2024-01-18 28.64 28.71 28.05 28.25 0.0M
2024-01-17 28.89 28.97 28.27 28.43 0.0M
2024-01-16 29.41 29.41 28.82 28.89 0.0M
2024-01-12 29.39 29.54 29.20 29.22 0.0M
2024-01-11 29.64 29.64 28.99 29.22 0.0M
2024-01-10 29.41 29.59 29.23 29.49 0.0M
2024-01-09 29.50 29.54 29.20 29.41 0.0M
2024-01-08 29.23 29.59 29.08 29.51 0.0M
2024-01-05 29.63 29.73 29.33 29.46 0.1M
2024-01-04 29.70 29.79 29.55 29.57 0.1M
2024-01-03 29.11 29.53 29.05 29.50 0.1M
2024-01-02 28.89 29.20 28.89 29.01 0.0M