-
5 DAY PERFORMANCE
-1.25% -
1 MONTH PERFORMANCE
+8.02% -
3 MONTH PERFORMANCE
+10.81% -
6 MONTH PERFORMANCE
+25.01% -
YEAR-TO-DATE PERFORMANCE
+34.31% -
1 YEAR PERFORMANCE
+32.06%
Tortoise Energy Infrastructure Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/13/2024 | $35.42 | $35.35 (-0.2%) | $35.60 | $35.28 | 28,900 | $380.54 M |
| 08/12/2024 | $35.73 | $35.51 (-0.62%) | $35.97 | $35.40 | 41,109 | $382.26 M |
| 08/09/2024 | $35.52 | $35.55 (0.08%) | $35.77 | $35.40 | 41,035 | $382.69 M |
| 08/08/2024 | $34.93 | $35.42 (1.4%) | $35.49 | $34.93 | 16,800 | $381.29 M |
| 08/07/2024 | $34.67 | $34.97 (0.87%) | $35.51 | $34.67 | 59,200 | $376.45 M |
| 08/06/2024 | $33.38 | $34.50 (3.36%) | $34.64 | $33.38 | 49,712 | $371.39 M |
| 08/05/2024 | $33.61 | $33.27 (-1.01%) | $33.75 | $33.09 | 42,400 | $358.15 M |
| 08/02/2024 | $35.40 | $34.55 (-2.4%) | $35.40 | $34.24 | 38,625 | $371.93 M |
| 08/01/2024 | $35.23 | $35.33 (0.28%) | $35.47 | $35.05 | 29,200 | $380.33 M |
| 07/31/2024 | $35.28 | $35.10 (-0.51%) | $35.40 | $35.01 | 29,600 | $377.85 M |
| 07/30/2024 | $34.89 | $34.99 (0.29%) | $35.03 | $34.72 | 16,537 | $376.67 M |
| 07/29/2024 | $34.97 | $34.70 (-0.77%) | $34.99 | $34.59 | 18,700 | $373.54 M |
| 07/26/2024 | $34.82 | $34.89 (0.2%) | $35.13 | $34.75 | 14,200 | $375.59 M |
| 07/25/2024 | $35.07 | $34.90 (-0.48%) | $35.24 | $34.78 | 19,300 | $375.70 M |
| 07/24/2024 | $35.66 | $35.16 (-1.4%) | $35.85 | $34.91 | 45,831 | $378.50 M |
| 07/23/2024 | $36.04 | $35.84 (-0.55%) | $36.04 | $35.74 | 12,941 | $385.82 M |
| 07/22/2024 | $35.62 | $36.08 (1.29%) | $36.10 | $35.54 | 26,400 | $388.40 M |
| 07/19/2024 | $35.45 | $35.37 (-0.23%) | $35.66 | $35.35 | 15,606 | $380.76 M |
| 07/18/2024 | $35.18 | $35.39 (0.6%) | $35.57 | $35.18 | 15,914 | $380.97 M |
| 07/17/2024 | $35.65 | $35.27 (-1.07%) | $35.84 | $35.18 | 18,632 | $379.68 M |
| 07/16/2024 | $35.66 | $35.65 (-0.03%) | $35.74 | $35.52 | 31,546 | $383.77 M |
| 07/15/2024 | $35.97 | $35.78 (-0.53%) | $35.97 | $35.47 | 27,415 | $385.17 M |
| 07/12/2024 | $35.81 | $35.78 (-0.08%) | $35.99 | $35.63 | 33,500 | $385.17 M |
| 07/11/2024 | $35.41 | $35.63 (0.62%) | $35.91 | $35.35 | 72,200 | $383.55 M |
| 07/10/2024 | $35.27 | $35.12 (-0.43%) | $35.44 | $34.96 | 28,006 | $378.06 M |
| 07/09/2024 | $35.13 | $35.14 (0.03%) | $35.41 | $35.01 | 38,000 | $378.28 M |
| 07/08/2024 | $35.19 | $35.34 (0.43%) | $35.54 | $35.15 | 90,336 | $380.43 M |
| 07/05/2024 | $35.34 | $35.11 (-0.65%) | $35.34 | $34.99 | 43,600 | $377.96 M |
| 07/03/2024 | $34.60 | $35.28 (1.97%) | $35.32 | $34.60 | 31,100 | $379.79 M |
| 07/02/2024 | $34.58 | $34.75 (0.49%) | $34.90 | $34.42 | 42,100 | $374.08 M |
| 07/01/2024 | $35.00 | $34.41 (-1.69%) | $35.14 | $34.37 | 56,100 | $370.42 M |
| 06/28/2024 | $34.38 | $34.87 (1.43%) | $34.99 | $34.38 | 71,824 | $375.37 M |