Tortoise Energy Infrastructure Corporation Common Stockのデータ

Tortoise Energy Infrastructure Corporation Common Stockの基本情報

名前 Tortoise Energy Infrastructure Corporation Common Stock
ティッカー TYG
国 United States
上場年 2004.0
セクター nan

Tortoise Energy Infrastructure Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 24.25 23.88 24.0 23.92 81000.0 23.92
2021-02-12 23.73 23.17 23.32 23.65 52900.0 23.65
2021-02-11 23.57 22.88 23.38 23.23 82900.0 23.23
2021-02-10 23.7 23.25 23.31 23.31 70200.0 23.31
2021-02-09 23.47 23.09 23.47 23.32 214300.0 23.32
2021-02-08 23.68 23.03 23.03 23.56 108900.0 23.56
2021-02-05 23.22 22.73 22.88 22.93 54100.0 22.93
2021-02-04 22.92 22.5 22.63 22.63 76600.0 22.63
2021-02-03 22.65 22.29 22.4 22.54 68300.0 22.54
2021-02-02 22.48 21.95 22.09 22.2 73700.0 22.2
2021-02-01 21.92 21.3 21.72 21.5 60100.0 21.5
2021-01-29 22.0 21.29 21.66 21.44 59000.0 21.44
2021-01-28 21.81 21.37 21.5 21.81 40100.0 21.81
2021-01-27 22.13 21.11 22.02 21.33 156100.0 21.33
2021-01-26 22.99 22.14 22.51 22.15 70000.0 22.15
2021-01-25 22.71 21.92 22.46 22.3 51500.0 22.3
2021-01-22 22.55 22.0 22.24 22.41 96600.0 22.41
2021-01-21 23.6 22.53 23.58 22.8 67200.0 22.8
2021-01-20 23.99 23.37 23.86 23.65 50100.0 23.65
2021-01-19 24.27 23.6 23.9 23.72 54500.0 23.72
2021-01-15 24.09 23.19 23.91 23.85 38400.0 23.85
2021-01-14 24.31 23.77 23.77 24.05 55800.0 24.05
2021-01-13 23.89 23.4 23.43 23.71 51000.0 23.71
2021-01-12 23.62 22.57 22.57 23.41 124000.0 23.41
2021-01-11 22.55 21.75 21.75 22.31 25100.0 22.31
2021-01-08 22.62 21.85 22.5 22.11 89600.0 22.11
2021-01-07 22.45 21.95 22.08 22.23 168000.0 22.23
2021-01-06 22.01 21.0 21.49 21.95 307800.0 21.95
2021-01-05 21.65 20.34 20.34 21.2 108200.0 21.2
2021-01-04 20.49 20.1 20.28 20.33 75500.0 20.33
2020-12-31 20.26 19.75 19.91 20.1 139500.0 20.1
2020-12-30 20.46 20.03 20.06 20.03 105100.0 20.03
2020-12-29 20.57 20.0 20.43 20.16 129700.0 20.16
2020-12-28 20.96 20.37 20.64 20.51 116300.0 20.51
2020-12-24 21.07 20.42 21.0 20.64 78200.0 20.64
2020-12-23 21.22 20.66 20.66 20.99 69500.0 20.99
2020-12-22 21.08 20.6 20.67 20.69 145300.0 20.69
2020-12-21 21.01 20.27 20.51 20.8 93700.0 20.8
2020-12-18 21.42 21.06 21.21 21.12 104200.0 21.12
2020-12-17 21.61 21.21 21.5 21.35 88700.0 21.35
2020-12-16 21.78 21.25 21.75 21.3 116100.0 21.3
2020-12-15 21.9 21.28 21.44 21.78 149100.0 21.78
2020-12-14 22.43 21.34 22.43 21.34 128300.0 21.34
2020-12-11 22.17 21.68 21.99 21.92 122900.0 21.92
2020-12-10 22.14 21.05 21.2 22.05 323300.0 22.05
2020-12-09 21.88 21.21 21.63 21.4 225300.0 21.4
2020-12-08 21.96 20.86 20.95 21.43 125500.0 21.43
2020-12-07 21.9 21.11 21.9 21.29 133300.0 21.29
2020-12-04 22.32 21.31 21.31 21.88 320600.0 21.88
2020-12-03 21.38 19.8 20.1 21.01 164700.0 21.01
2020-12-02 20.17 19.2 19.34 20.02 63500.0 20.02
2020-12-01 19.72 19.26 19.4 19.35 64100.0 19.35
2020-11-30 19.72 19.08 19.67 19.16 82500.0 19.16
2020-11-27 20.13 19.53 20.07 19.66 31000.0 19.66
2020-11-25 20.12 19.48 20.05 19.93 111900.0 19.93
2020-11-24 20.72 19.72 19.85 20.05 187600.0 20.05
2020-11-23 19.56 18.71 18.71 19.51 177200.0 19.51
2020-11-20 18.9 18.56 18.69 18.6 61500.0 18.6
2020-11-19 19.18 18.45 18.61 19.11 281100.0 18.81
2020-11-18 19.08 18.43 18.46 18.53 145800.0 18.24
2020-11-17 18.65 17.76 18.05 18.48 75600.0 18.19
2020-11-16 18.28 17.74 17.74 18.16 142600.0 17.87
2020-11-13 17.45 17.02 17.02 17.37 94000.0 17.1
2020-11-12 17.27 16.81 17.02 17.08 69800.0 16.81
2020-11-11 17.4 16.96 17.37 17.09 82100.0 16.82
2020-11-10 17.24 16.78 16.94 17.18 74600.0 16.91
2020-11-09 17.36 16.24 16.24 16.79 225300.0 16.53
2020-11-06 15.94 15.44 15.94 15.48 92400.0 15.24
2020-11-05 15.94 15.32 15.32 15.93 92100.0 15.68
2020-11-04 15.78 15.06 15.36 15.27 74900.0 15.03
2020-11-03 15.57 15.27 15.32 15.31 55300.0 15.07
2020-11-02 15.28 14.85 15.03 15.06 48900.0 14.82
2020-10-30 15.22 14.85 15.22 15.02 49000.0 14.78
2020-10-29 15.27 14.58 14.86 15.26 100100.0 15.02
2020-10-28 15.26 14.91 15.24 14.99 111300.0 14.75
2020-10-27 16.1 15.57 15.82 15.61 79000.0 15.36
2020-10-26 16.16 15.64 16.16 15.9 80100.0 15.65
2020-10-23 16.9 16.29 16.86 16.32 46800.0 16.06
2020-10-22 16.76 16.22 16.22 16.72 50700.0 16.46
2020-10-21 16.54 16.21 16.5 16.21 79700.0 15.96
2020-10-20 16.65 16.32 16.32 16.41 79900.0 16.15
2020-10-19 16.65 16.38 16.51 16.38 80500.0 16.12
2020-10-16 16.68 16.3 16.36 16.51 122900.0 16.25
2020-10-15 16.52 15.97 16.24 16.45 84600.0 16.19
2020-10-14 16.66 15.94 15.94 16.39 100100.0 16.13
2020-10-13 16.23 15.98 16.09 15.98 138400.0 15.73
2020-10-12 16.34 16.08 16.26 16.08 96400.0 15.83
2020-10-09 16.74 16.23 16.52 16.32 166900.0 16.06
2020-10-08 16.48 15.77 15.77 16.42 127000.0 16.16
2020-10-07 15.9 15.33 15.33 15.64 94600.0 15.39
2020-10-06 15.97 15.34 15.65 15.34 147300.0 15.1
2020-10-05 15.59 14.9 14.9 15.55 409000.0 15.31
2020-10-02 14.83 14.26 14.26 14.55 134100.0 14.32
2020-10-01 14.87 14.52 14.69 14.62 50100.0 14.39
2020-09-30 15.2 14.62 15.04 14.79 139500.0 14.56
2020-09-29 15.06 14.68 14.75 14.97 104600.0 14.73
2020-09-28 14.87 14.43 14.58 14.77 150000.0 14.54
2020-09-25 14.54 14.23 14.36 14.42 116600.0 14.19
2020-09-24 14.56 13.91 14.56 14.35 115600.0 14.12
2020-09-23 15.41 14.54 15.28 14.54 152200.0 14.31
2020-09-22 15.68 15.22 15.31 15.26 86800.0 15.02
2020-09-21 15.55 15.28 15.51 15.39 137800.0 15.15
2020-09-18 15.84 15.55 15.76 15.84 92600.0 15.59
2020-09-17 15.96 15.59 15.86 15.86 67000.0 15.61
2020-09-16 16.25 15.67 15.67 15.98 131500.0 15.73
2020-09-15 15.99 15.67 15.82 15.67 146200.0 15.42
2020-09-14 15.77 15.33 15.33 15.73 109700.0 15.48
2020-09-11 15.7 15.33 15.38 15.33 125300.0 15.09
2020-09-10 15.87 15.41 15.72 15.43 148100.0 15.19
2020-09-09 15.92 15.54 15.54 15.75 117300.0 15.5
2020-09-08 15.88 15.52 15.88 15.59 206600.0 15.35
2020-09-04 16.18 15.6 16.07 16.01 268200.0 15.76
2020-09-03 16.54 15.76 16.25 16.01 147900.0 15.76
2020-09-02 16.56 16.22 16.28 16.25 109800.0 15.99
2020-09-01 16.49 16.24 16.49 16.38 58900.0 16.12
2020-08-31 16.69 16.46 16.69 16.5 69900.0 16.24
2020-08-28 16.87 16.49 16.61 16.74 73100.0 16.48
2020-08-27 16.56 16.2 16.25 16.55 107300.0 16.29
2020-08-26 16.84 16.36 16.76 16.36 74200.0 16.1
2020-08-25 17.06 16.67 16.96 16.85 111800.0 16.59
2020-08-24 17.17 16.81 17.17 17.04 53800.0 16.77
2020-08-21 17.15 16.75 17.15 17.07 158300.0 16.8
2020-08-20 17.38 17.12 17.26 17.33 64600.0 17.06
2020-08-19 17.56 17.4 17.45 17.47 68200.0 17.2
2020-08-18 17.89 17.37 17.86 17.54 48900.0 17.26
2020-08-17 18.1 17.78 17.93 17.91 39000.0 17.63
2020-08-14 18.14 17.86 17.86 18.01 42400.0 17.73
2020-08-13 18.17 17.83 18.06 17.96 50100.0 17.68
2020-08-12 18.16 17.76 17.84 18.1 54200.0 17.82
2020-08-11 18.14 17.68 18.07 17.74 60900.0 17.46
2020-08-10 17.78 17.31 17.31 17.78 85700.0 17.5
2020-08-07 17.4 17.19 17.38 17.4 63300.0 17.13
2020-08-06 17.59 17.05 17.06 17.42 149700.0 17.15
2020-08-05 17.34 16.78 16.82 17.16 84400.0 16.89
2020-08-04 16.65 16.21 16.33 16.63 68700.0 16.37
2020-08-03 16.47 15.93 16.16 16.35 111800.0 16.09
2020-07-31 16.38 15.91 16.31 16.18 50900.0 15.93
2020-07-30 16.55 16.2 16.55 16.36 63000.0 16.1
2020-07-29 16.82 16.24 16.33 16.82 132600.0 16.56
2020-07-28 16.46 16.16 16.16 16.28 35300.0 16.02
2020-07-27 16.57 16.15 16.42 16.3 88900.0 16.04
2020-07-24 16.68 16.43 16.68 16.56 56600.0 16.3
2020-07-23 16.82 16.42 16.57 16.66 246200.0 16.4
2020-07-22 17.37 16.91 17.36 17.07 240300.0 16.51
2020-07-21 17.47 16.69 16.69 17.36 89400.0 16.79
2020-07-20 16.88 16.38 16.47 16.52 254100.0 15.97
2020-07-17 16.69 16.16 16.36 16.4 73900.0 15.86
2020-07-16 16.48 15.91 16.23 16.38 67400.0 15.84
2020-07-15 16.35 15.57 15.66 16.29 104900.0 15.75
2020-07-14 15.55 15.24 15.27 15.34 112400.0 14.83
2020-07-13 15.92 15.31 15.89 15.41 215500.0 14.9
2020-07-10 15.81 15.1 15.22 15.79 162100.0 15.27
2020-07-09 16.16 15.33 16.16 15.39 203700.0 14.88
2020-07-08 16.16 15.67 15.93 16.07 455700.0 15.54
2020-07-07 15.79 15.05 15.09 15.44 165900.0 14.93
2020-07-06 16.33 15.28 16.21 15.39 187100.0 14.88
2020-07-02 16.0 15.69 15.97 15.91 157100.0 15.39
2020-07-01 16.37 15.74 16.1 15.79 103800.0 15.27
2020-06-30 16.03 15.6 15.6 16.03 106900.0 15.5
2020-06-29 16.0 15.58 15.78 15.79 104400.0 15.27
2020-06-26 16.45 15.55 16.44 15.75 188100.0 15.23
2020-06-25 16.86 16.1 16.39 16.51 110400.0 15.97
2020-06-24 17.25 16.16 17.24 16.51 123200.0 15.97
2020-06-23 18.14 17.49 18.0 17.57 191900.0 16.99
2020-06-22 17.95 17.45 17.49 17.95 87000.0 17.36
2020-06-19 18.48 17.59 18.33 17.65 94300.0 17.07
2020-06-18 18.25 17.76 17.76 17.92 82400.0 17.33
2020-06-17 18.49 18.0 18.46 18.0 145700.0 17.41
2020-06-16 19.68 18.5 19.6 18.51 124300.0 17.9
2020-06-15 18.86 16.74 17.0 18.73 147500.0 18.11
2020-06-12 18.2 17.29 18.19 17.65 108300.0 17.07
2020-06-11 18.47 17.39 18.35 17.39 264600.0 16.82
2020-06-10 20.38 19.4 20.31 19.83 181500.0 19.18
2020-06-09 21.51 20.43 21.51 20.57 140500.0 19.89
2020-06-08 22.03 21.31 21.91 21.9 165700.0 21.18
2020-06-05 21.25 20.3 20.3 20.98 205500.0 20.29
2020-06-04 19.8 18.86 18.86 19.75 111400.0 19.1
2020-06-03 19.26 18.68 18.78 19.06 154100.0 18.43
2020-06-02 18.81 18.48 18.48 18.6 156000.0 17.99
2020-06-01 18.84 18.4 18.66 18.45 154800.0 17.84
2020-05-29 18.81 18.17 18.35 18.7 120000.0 18.08
2020-05-28 18.92 18.33 18.92 18.48 200000.0 17.87
2020-05-27 19.27 18.6 19.23 18.85 380300.0 18.23
2020-05-26 19.35 18.67 18.8 18.85 166300.0 18.23
2020-05-22 18.42 17.82 18.42 18.26 88200.0 17.66
2020-05-21 18.77 18.27 18.77 18.42 70000.0 17.81
2020-05-20 19.12 18.15 18.15 18.5 188300.0 17.89
2020-05-19 17.88 17.15 17.4 17.82 153700.0 17.23
2020-05-18 17.56 16.44 16.44 17.4 292100.0 16.83
2020-05-15 15.98 15.26 15.34 15.94 150800.0 15.41
2020-05-14 15.69 14.6 14.7 15.5 243300.0 14.99
2020-05-13 16.04 15.05 16.0 15.39 177400.0 14.88
2020-05-12 16.7 16.02 16.47 16.05 173900.0 15.52
2020-05-11 16.75 16.08 16.75 16.29 406100.0 15.75
2020-05-08 17.13 16.53 16.98 17.07 486400.0 16.51
2020-05-07 18.44 17.25 17.96 17.35 97600.0 16.78
2020-05-06 18.59 17.15 18.56 17.44 172200.0 16.86
2020-05-05 19.17 18.24 18.69 18.36 151900.0 17.75
2020-05-04 18.09 16.65 16.76 18.0 192800.0 17.41
2020-05-01 18.55 17.0 18.55 17.32 201100.0 16.75
2020-04-30 20.96 18.32 19.96 18.6 974400.0 17.99
2020-04-29 19.84 17.44 17.68 19.44 1144300.0 18.8
2020-04-28 17.2 15.88 16.12 16.6 971300.0 16.05
2020-04-27 15.72 14.24 14.8 15.36 989500.0 14.85
2020-04-24 15.04 13.84 14.44 14.44 917500.0 13.96
2020-04-23 14.52 13.44 13.44 14.36 1083400.0 13.89
2020-04-22 13.52 13.0 13.4 13.24 664500.0 12.8
2020-04-21 13.04 12.08 12.2 13.0 991400.0 12.57
2020-04-20 13.72 12.12 12.48 12.72 1010500.0 12.3
2020-04-17 13.4 12.56 12.6 13.36 923000.0 12.92
2020-04-16 13.08 12.44 12.96 12.44 470600.0 12.03
2020-04-15 13.32 12.52 13.04 13.12 674800.0 12.69
2020-04-14 13.96 12.72 12.8 13.52 560700.0 13.07
2020-04-13 13.52 12.6 13.52 12.6 630100.0 12.18
2020-04-09 14.72 12.2 13.2 12.6 1337200.0 12.18
2020-04-08 12.8 12.0 12.2 12.64 810800.0 12.22
2020-04-07 12.76 11.68 11.88 11.84 980400.0 11.45
2020-04-06 11.6 10.68 10.72 11.44 716800.0 11.06
2020-04-03 12.0 10.12 11.8 11.0 237000.0 10.64
2020-04-02 12.36 10.12 10.2 11.16 235600.0 10.79
2020-04-01 10.24 9.32 9.64 9.72 395300.0 9.4
2020-03-31 10.68 9.2 9.32 10.24 405700.0 9.9
2020-03-30 9.76 8.64 9.76 9.08 164400.0 8.78
2020-03-27 11.08 9.52 10.96 9.56 163900.0 9.24
2020-03-26 13.2 10.76 11.08 11.28 321600.0 10.91
2020-03-25 12.44 9.72 10.68 11.52 247800.0 11.14
2020-03-24 12.0 10.04 10.88 10.68 282000.0 10.33
2020-03-23 10.68 8.16 10.28 10.0 393300.0 9.67
2020-03-20 15.68 9.24 11.64 10.48 565100.0 10.13
2020-03-19 13.48 6.52 6.76 11.04 722900.0 10.68
2020-03-18 11.12 4.6 11.08 5.36 615200.0 5.18
2020-03-17 16.84 13.0 16.44 13.16 563100.0 12.73
2020-03-16 20.0 16.36 18.4 16.44 429500.0 15.9
2020-03-13 23.24 20.64 22.72 22.04 313100.0 21.31
2020-03-12 24.88 20.44 24.88 20.6 453800.0 19.92
2020-03-11 31.2 28.08 31.16 28.24 467300.0 27.31
2020-03-10 34.56 26.16 34.24 32.16 508500.0 31.1
2020-03-09 37.92 31.24 37.92 32.0 354500.0 30.94
2020-03-06 47.84 45.24 47.72 46.32 309800.0 44.79
2020-03-05 51.12 49.12 50.76 49.8 142400.0 48.16
2020-03-04 52.68 51.12 52.08 51.84 139100.0 50.13
2020-03-03 54.6 50.2 53.12 51.0 164100.0 49.32
2020-03-02 53.88 50.52 51.04 52.6 219600.0 50.86
2020-02-28 51.0 48.08 50.0 50.6 378900.0 48.93
2020-02-27 53.72 50.48 53.64 52.0 251900.0 50.28
2020-02-26 57.72 55.08 57.44 55.36 259400.0 53.53
2020-02-25 60.4 57.08 60.12 57.32 192100.0 55.43
2020-02-24 61.16 59.48 60.72 59.96 211500.0 57.98
2020-02-21 63.76 62.48 63.36 62.6 125800.0 60.53
2020-02-20 65.52 64.0 64.64 64.04 202600.0 61.93
2020-02-19 67.4 66.48 67.08 66.48 212800.0 62.76
2020-02-18 67.44 66.72 67.16 66.84 107500.0 63.1