-
5 DAY PERFORMANCE
-0.07% -
1 MONTH PERFORMANCE
+6.41% -
3 MONTH PERFORMANCE
+20.28% -
6 MONTH PERFORMANCE
+26.61% -
YEAR-TO-DATE PERFORMANCE
+48.84% -
1 YEAR PERFORMANCE
+49.30%
Tortoise Energy Infrastructure Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $43.00 | $42.87 (-0.3%) | $43.00 | $42.76 | 21,612 | $461.49 M |
| 11/13/2024 | $43.19 | $43.07 (-0.28%) | $43.45 | $42.91 | 30,431 | $463.65 M |
| 11/12/2024 | $43.40 | $43.43 (0.07%) | $43.90 | $43.17 | 25,701 | $467.52 M |
| 11/11/2024 | $42.81 | $43.36 (1.28%) | $43.89 | $42.81 | 27,745 | $466.77 M |
| 11/08/2024 | $42.20 | $42.85 (1.54%) | $43.08 | $42.20 | 36,841 | $461.28 M |
| 11/07/2024 | $40.99 | $41.77 (1.9%) | $41.86 | $40.99 | 36,400 | $449.65 M |
| 11/06/2024 | $40.44 | $40.82 (0.94%) | $41.20 | $40.03 | 33,300 | $439.42 M |
| 11/05/2024 | $39.92 | $40.00 (0.2%) | $40.64 | $39.92 | 39,200 | $430.60 M |
| 11/04/2024 | $39.92 | $39.94 (0.05%) | $40.40 | $39.90 | 22,104 | $429.95 M |
| 11/01/2024 | $40.74 | $40.19 (-1.35%) | $40.74 | $40.00 | 15,600 | $432.64 M |
| 10/31/2024 | $40.28 | $40.33 (0.12%) | $40.57 | $40.13 | 24,200 | $434.15 M |
| 10/30/2024 | $40.04 | $40.06 (0.05%) | $40.39 | $40.04 | 17,800 | $431.24 M |
| 10/29/2024 | $40.25 | $40.01 (-0.6%) | $40.63 | $39.89 | 22,600 | $430.71 M |
| 10/28/2024 | $40.56 | $40.56 (0%) | $40.95 | $40.50 | 15,752 | $436.63 M |
| 10/25/2024 | $41.12 | $40.93 (-0.46%) | $41.17 | $40.78 | 15,018 | $440.61 M |
| 10/24/2024 | $40.26 | $40.87 (1.52%) | $40.94 | $40.26 | 22,530 | $439.96 M |
| 10/23/2024 | $40.50 | $40.33 (-0.42%) | $41.08 | $40.18 | 21,405 | $434.15 M |
| 10/22/2024 | $40.80 | $40.70 (-0.25%) | $40.96 | $40.59 | 22,430 | $438.13 M |
| 10/21/2024 | $41.06 | $40.94 (-0.29%) | $41.22 | $40.94 | 17,081 | $440.72 M |
| 10/18/2024 | $40.36 | $40.74 (0.94%) | $40.92 | $40.17 | 24,300 | $438.56 M |
| 10/17/2024 | $40.43 | $40.47 (0.1%) | $40.72 | $40.36 | 21,900 | $435.66 M |
| 10/16/2024 | $40.00 | $40.37 (0.93%) | $40.56 | $40.00 | 11,433 | $434.58 M |
| 10/15/2024 | $40.05 | $40.10 (0.12%) | $40.35 | $40.00 | 16,911 | $431.67 M |
| 10/14/2024 | $40.29 | $40.24 (-0.12%) | $40.58 | $40.21 | 21,328 | $433.18 M |
| 10/11/2024 | $40.33 | $40.20 (-0.32%) | $40.38 | $40.05 | 36,419 | $432.75 M |
| 10/10/2024 | $40.95 | $40.44 (-1.25%) | $41.06 | $40.37 | 22,712 | $435.33 M |
| 10/09/2024 | $40.00 | $41.03 (2.58%) | $41.03 | $40.00 | 19,100 | $441.69 M |
| 10/08/2024 | $40.75 | $40.24 (-1.25%) | $40.91 | $40.05 | 35,900 | $433.18 M |
| 10/07/2024 | $41.15 | $41.00 (-0.36%) | $41.46 | $41.00 | 36,133 | $441.36 M |
| 10/04/2024 | $40.80 | $40.96 (0.39%) | $41.04 | $40.69 | 17,308 | $440.93 M |
| 10/03/2024 | $40.57 | $40.55 (-0.05%) | $40.77 | $40.24 | 31,823 | $436.52 M |
| 10/02/2024 | $40.03 | $40.39 (0.9%) | $40.47 | $39.74 | 26,100 | $434.80 M |
| 10/01/2024 | $39.45 | $39.86 (1.04%) | $39.98 | $39.10 | 29,400 | $429.09 M |
| 09/30/2024 | $38.66 | $39.25 (1.53%) | $39.42 | $38.65 | 35,800 | $422.52 M |
| 09/27/2024 | $38.61 | $38.64 (0.08%) | $38.77 | $38.34 | 23,620 | $415.96 M |
| 09/26/2024 | $39.98 | $38.77 (-3.03%) | $39.98 | $38.70 | 46,100 | $417.36 M |
| 09/25/2024 | $39.69 | $39.84 (0.38%) | $39.95 | $39.52 | 63,132 | $428.87 M |
| 09/24/2024 | $39.42 | $39.47 (0.13%) | $39.72 | $39.25 | 25,534 | $424.89 M |
| 09/23/2024 | $37.87 | $39.13 (3.33%) | $39.20 | $37.87 | 30,342 | $421.23 M |
| 09/20/2024 | $37.96 | $37.78 (-0.47%) | $38.00 | $37.71 | 18,300 | $406.70 M |
| 09/19/2024 | $38.24 | $37.88 (-0.94%) | $38.24 | $37.80 | 35,200 | $407.78 M |
| 09/18/2024 | $38.14 | $37.84 (-0.79%) | $38.36 | $37.66 | 25,643 | $407.35 M |
| 09/17/2024 | $37.56 | $37.93 (0.99%) | $37.93 | $37.50 | 20,300 | $408.31 M |
| 09/16/2024 | $36.94 | $37.31 (1%) | $37.71 | $36.94 | 60,422 | $401.64 M |
| 09/13/2024 | $36.50 | $36.67 (0.47%) | $36.79 | $36.25 | 24,421 | $394.75 M |
| 09/12/2024 | $35.88 | $36.28 (1.11%) | $36.39 | $35.74 | 25,600 | $390.55 M |
| 09/11/2024 | $35.90 | $35.59 (-0.86%) | $35.90 | $35.47 | 33,004 | $383.12 M |
| 09/10/2024 | $35.83 | $35.70 (-0.36%) | $36.08 | $35.60 | 40,100 | $384.31 M |
| 09/09/2024 | $36.02 | $35.69 (-0.92%) | $36.45 | $35.53 | 49,100 | $384.20 M |
| 09/06/2024 | $36.10 | $35.97 (-0.36%) | $36.15 | $35.80 | 52,945 | $387.21 M |
| 09/05/2024 | $35.75 | $36.29 (1.51%) | $36.39 | $35.75 | 31,700 | $390.66 M |
| 09/04/2024 | $36.12 | $35.82 (-0.83%) | $36.40 | $35.75 | 20,403 | $385.60 M |
| 09/03/2024 | $36.70 | $36.27 (-1.17%) | $36.70 | $35.97 | 18,619 | $390.44 M |
| 08/30/2024 | $36.86 | $36.76 (-0.27%) | $37.36 | $36.24 | 62,178 | $395.72 M |
| 08/29/2024 | $35.71 | $36.43 (2.02%) | $36.55 | $35.71 | 29,021 | $392.17 M |
| 08/28/2024 | $35.98 | $35.77 (-0.58%) | $36.33 | $35.75 | 18,542 | $385.06 M |
| 08/27/2024 | $36.27 | $36.17 (-0.28%) | $36.50 | $36.01 | 13,800 | $389.37 M |
| 08/26/2024 | $36.50 | $36.28 (-0.6%) | $36.74 | $36.22 | 20,542 | $390.55 M |
| 08/23/2024 | $35.89 | $36.22 (0.92%) | $36.35 | $35.75 | 20,700 | $389.91 M |
| 08/22/2024 | $36.41 | $36.37 (-0.11%) | $36.49 | $36.24 | 20,100 | $391.52 M |
| 08/21/2024 | $35.92 | $36.11 (0.53%) | $36.44 | $35.92 | 39,037 | $388.72 M |
| 08/20/2024 | $36.94 | $36.00 (-2.54%) | $37.37 | $35.95 | 51,823 | $387.54 M |
| 08/19/2024 | $36.76 | $36.92 (0.44%) | $37.11 | $36.67 | 26,400 | $397.44 M |
| 08/16/2024 | $36.04 | $36.98 (2.61%) | $37.00 | $35.88 | 71,725 | $398.09 M |
| 08/15/2024 | $35.86 | $35.90 (0.11%) | $36.13 | $35.78 | 35,700 | $386.46 M |
| 08/14/2024 | $35.21 | $35.60 (1.11%) | $35.83 | $35.20 | 51,010 | $383.23 M |