5 DAY PERFORMANCE
+0.18%
1 MONTH PERFORMANCE
+8.60%
3 MONTH PERFORMANCE
+3.13%
6 MONTH PERFORMANCE
+2.27%
YEAR-TO-DATE PERFORMANCE
+8.04%
1 YEAR PERFORMANCE
-2.51%
Tortoise Energy Infrastructure Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $44.16 | $44.26 (0.23%) | $44.40 | $43.86 | 124.10 K | $762.85 M |
| 01/28/2026 | $44.06 | $43.81 (-0.57%) | $44.20 | $43.70 | 116.60 K | $755.09 M |
| 01/27/2026 | $42.93 | $43.68 (1.75%) | $43.78 | $42.93 | 103.18 K | $752.85 M |
| 01/26/2026 | $44.01 | $42.84 (-2.66%) | $44.04 | $42.75 | 213.22 K | $738.38 M |
| 01/23/2026 | $44.99 | $44.11 (-1.96%) | $45.40 | $44.10 | 147.44 K | $760.27 M |
| 01/22/2026 | $45.48 | $45.52 (0.09%) | $45.61 | $45.19 | 282.71 K | $784.57 M |
| 01/21/2026 | $45.13 | $45.48 (0.78%) | $45.48 | $44.85 | 147.34 K | $783.88 M |
| 01/20/2026 | $44.99 | $44.82 (-0.38%) | $44.99 | $44.17 | 159.29 K | $772.50 M |
| 01/16/2026 | $43.80 | $44.65 (1.94%) | $45.10 | $43.61 | 563.60 K | $769.57 M |
| 01/15/2026 | $44.01 | $43.87 (-0.32%) | $44.10 | $43.56 | 183.61 K | $756.13 M |
| 01/14/2026 | $43.76 | $44.05 (0.66%) | $44.29 | $43.58 | 213.00 K | $759.23 M |
| 01/13/2026 | $43.39 | $43.76 (0.85%) | $43.94 | $43.11 | 203.12 K | $754.23 M |
| 01/12/2026 | $42.00 | $43.39 (3.31%) | $43.40 | $41.94 | 275.72 K | $747.86 M |
| 01/09/2026 | $41.52 | $41.76 (0.58%) | $41.99 | $41.52 | 91.50 K | $719.76 M |
| 01/08/2026 | $41.48 | $41.27 (-0.51%) | $42.07 | $41.27 | 172.71 K | $711.32 M |
| 01/07/2026 | $41.36 | $41.62 (0.63%) | $41.89 | $41.36 | 127.33 K | $717.35 M |
| 01/06/2026 | $41.81 | $41.36 (-1.08%) | $42.01 | $41.04 | 197.60 K | $712.87 M |
| 01/05/2026 | $41.89 | $41.80 (-0.21%) | $42.28 | $41.40 | 284.75 K | $720.45 M |
| 01/02/2026 | $41.27 | $41.43 (0.39%) | $41.50 | $40.77 | 169.70 K | $714.07 M |
| 12/31/2025 | $40.69 | $40.90 (0.52%) | $40.95 | $40.46 | 175.81 K | $704.94 M |
| 12/30/2025 | $40.35 | $40.69 (0.84%) | $40.86 | $40.35 | 121.30 K | $701.32 M |
| 12/29/2025 | $40.88 | $40.41 (-1.15%) | $40.95 | $40.36 | 180.93 K | $696.49 M |
| 12/26/2025 | $41.31 | $40.88 (-1.04%) | $41.43 | $40.71 | 107.90 K | $704.59 M |
| 12/24/2025 | $41.36 | $41.19 (-0.41%) | $41.61 | $41.02 | 111.30 K | $709.94 M |
| 12/23/2025 | $41.59 | $42.02 (1.03%) | $42.02 | $41.40 | 119.80 K | $724.24 M |
| 12/22/2025 | $40.86 | $41.53 (1.64%) | $41.55 | $40.86 | 117.80 K | $715.80 M |
| 12/19/2025 | $41.25 | $40.72 (-1.28%) | $41.44 | $40.72 | 122.77 K | $701.84 M |
| 12/18/2025 | $41.21 | $41.04 (-0.41%) | $41.39 | $40.78 | 92.80 K | $707.35 M |
| 12/17/2025 | $41.45 | $41.03 (-1.01%) | $41.59 | $41.00 | 98.30 K | $707.18 M |
| 12/16/2025 | $41.36 | $41.32 (-0.1%) | $41.58 | $41.05 | 150.80 K | $712.18 M |
| 12/15/2025 | $41.74 | $41.51 (-0.55%) | $41.80 | $41.35 | 124.60 K | $715.45 M |
| 12/12/2025 | $42.12 | $41.75 (-0.88%) | $42.24 | $41.70 | 119.07 K | $719.59 M |
| 12/11/2025 | $42.14 | $42.01 (-0.31%) | $42.27 | $42.01 | 102.14 K | $724.07 M |
| 12/10/2025 | $42.53 | $42.25 (-0.66%) | $42.64 | $42.06 | 147.99 K | $728.21 M |
| 12/09/2025 | $42.71 | $42.53 (-0.42%) | $43.01 | $42.31 | 144.25 K | $733.03 M |
| 12/08/2025 | $43.08 | $42.63 (-1.04%) | $43.08 | $42.50 | 144.01 K | $734.76 M |
| 12/05/2025 | $43.25 | $43.10 (-0.35%) | $43.45 | $42.90 | 121.20 K | $742.86 M |
| 12/04/2025 | $43.15 | $42.92 (-0.53%) | $43.42 | $42.77 | 135.00 K | $739.75 M |
| 12/03/2025 | $43.37 | $43.27 (-0.23%) | $43.65 | $43.10 | 137.63 K | $745.79 M |
| 12/02/2025 | $43.93 | $43.22 (-1.62%) | $43.97 | $43.12 | 121.60 K | $744.93 M |
| 12/01/2025 | $44.24 | $43.98 (-0.59%) | $44.29 | $43.93 | 107.80 K | $758.02 M |
| 11/28/2025 | $43.71 | $44.09 (0.87%) | $44.23 | $43.55 | 112.30 K | $759.92 M |
| 11/26/2025 | $42.99 | $43.39 (0.93%) | $43.55 | $42.98 | 101.30 K | $747.86 M |
| 11/25/2025 | $43.25 | $42.96 (-0.67%) | $43.48 | $42.95 | 122.30 K | $740.44 M |
| 11/24/2025 | $43.39 | $43.21 (-0.41%) | $43.74 | $43.15 | 105.70 K | $744.75 M |
| 11/21/2025 | $43.63 | $43.45 (-0.41%) | $43.79 | $43.15 | 111.62 K | $748.89 M |
| 11/20/2025 | $44.39 | $44.07 (-0.72%) | $44.47 | $43.65 | 138.95 K | $759.58 M |
| 11/19/2025 | $44.24 | $44.18 (-0.14%) | $44.27 | $44.01 | 123.65 K | $761.47 M |
| 11/18/2025 | $44.13 | $44.24 (0.25%) | $44.30 | $44.01 | 102.67 K | $762.51 M |
| 11/17/2025 | $44.49 | $44.02 (-1.06%) | $44.49 | $43.98 | 98.40 K | $758.71 M |
| 11/14/2025 | $44.05 | $44.39 (0.77%) | $44.52 | $43.50 | 115.20 K | $765.09 M |
| 11/13/2025 | $44.26 | $44.12 (-0.32%) | $44.30 | $44.01 | 110.60 K | $760.44 M |
| 11/12/2025 | $43.48 | $44.36 (2.02%) | $44.46 | $43.48 | 200.72 K | $764.57 M |
| 11/11/2025 | $43.47 | $43.37 (-0.23%) | $43.63 | $43.25 | 123.92 K | $747.51 M |
| 11/10/2025 | $42.82 | $43.38 (1.31%) | $43.60 | $42.82 | 106.40 K | $747.68 M |
| 11/07/2025 | $43.15 | $42.82 (-0.76%) | $43.15 | $42.63 | 55.10 K | $738.03 M |
| 11/06/2025 | $43.41 | $43.13 (-0.65%) | $43.48 | $43.10 | 63.11 K | $743.37 M |
| 11/05/2025 | $43.49 | $43.41 (-0.18%) | $43.72 | $43.31 | 98.79 K | $748.20 M |
| 11/04/2025 | $44.04 | $43.53 (-1.16%) | $44.04 | $43.52 | 59.81 K | $750.27 M |
| 11/03/2025 | $43.58 | $44.25 (1.54%) | $44.32 | $43.38 | 70.60 K | $762.68 M |
| 10/31/2025 | $43.09 | $43.41 (0.74%) | $43.50 | $42.85 | 70.85 K | $748.20 M |
| 10/30/2025 | $41.80 | $42.85 (2.51%) | $42.85 | $41.80 | 95.70 K | $738.55 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
