5 DAY PERFORMANCE
+2.71%
1 MONTH PERFORMANCE
-3.33%
3 MONTH PERFORMANCE
+11.56%
6 MONTH PERFORMANCE
+26.76%
YEAR-TO-DATE PERFORMANCE
+50.33%
1 YEAR PERFORMANCE
+49.14%
Tortoise Energy Infrastructure Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $42.31 | $43.25 (2.22%) | $43.52 | $42.10 | 31,908 | $465.58 M |
| 12/23/2024 | $42.42 | $42.46 (0.09%) | $42.68 | $42.05 | 44,500 | $457.08 M |
| 12/20/2024 | $41.72 | $42.11 (0.93%) | $42.16 | $41.48 | 52,341 | $453.31 M |
| 12/19/2024 | $42.27 | $41.30 (-2.29%) | $42.29 | $41.03 | 45,431 | $444.59 M |
| 12/18/2024 | $42.94 | $41.93 (-2.35%) | $43.00 | $41.73 | 40,700 | $451.37 M |
| 12/17/2024 | $43.25 | $42.64 (-1.41%) | $43.63 | $42.61 | 45,433 | $459.02 M |
| 12/16/2024 | $43.79 | $43.33 (-1.05%) | $43.79 | $43.17 | 92,304 | $466.44 M |
| 12/13/2024 | $42.90 | $43.51 (1.42%) | $43.67 | $42.90 | 34,700 | $468.38 M |
| 12/12/2024 | $43.75 | $43.09 (-1.51%) | $44.01 | $42.79 | 61,300 | $463.86 M |
| 12/11/2024 | $43.54 | $43.73 (0.44%) | $44.08 | $43.54 | 26,023 | $470.75 M |
| 12/10/2024 | $45.37 | $43.76 (-3.55%) | $45.49 | $43.75 | 47,529 | $471.07 M |
| 12/09/2024 | $45.51 | $45.20 (-0.68%) | $45.83 | $45.00 | 45,900 | $486.58 M |
| 12/06/2024 | $45.00 | $45.21 (0.47%) | $45.99 | $44.80 | 57,836 | $486.68 M |
| 12/05/2024 | $44.39 | $44.51 (0.27%) | $44.79 | $43.75 | 26,333 | $479.15 M |
| 12/04/2024 | $44.92 | $43.92 (-2.23%) | $44.92 | $43.77 | 49,100 | $472.80 M |
| 12/03/2024 | $45.20 | $44.80 (-0.88%) | $45.31 | $44.80 | 27,445 | $482.27 M |
| 12/02/2024 | $46.06 | $45.51 (-1.19%) | $46.32 | $45.20 | 44,500 | $489.91 M |
| 11/29/2024 | $45.87 | $46.00 (0.28%) | $46.35 | $45.48 | 34,400 | $495.19 M |
| 11/27/2024 | $44.98 | $45.46 (1.07%) | $45.53 | $44.94 | 24,513 | $489.37 M |
| 11/26/2024 | $44.40 | $44.74 (0.77%) | $44.76 | $44.26 | 29,000 | $481.62 M |
| 11/25/2024 | $44.82 | $44.47 (-0.78%) | $45.31 | $44.40 | 35,000 | $478.72 M |
| 11/22/2024 | $44.43 | $44.95 (1.17%) | $45.14 | $44.43 | 38,436 | $483.88 M |
| 11/21/2024 | $44.23 | $45.21 (2.22%) | $45.34 | $44.23 | 57,923 | $486.68 M |
| 11/20/2024 | $43.57 | $44.23 (1.51%) | $44.41 | $43.57 | 54,857 | $476.13 M |
| 11/19/2024 | $43.80 | $43.57 (-0.53%) | $44.13 | $43.57 | 32,400 | $469.03 M |
| 11/18/2024 | $43.03 | $43.72 (1.6%) | $43.75 | $43.03 | 26,600 | $470.64 M |
| 11/15/2024 | $42.50 | $42.83 (0.78%) | $43.27 | $42.26 | 27,600 | $461.06 M |
| 11/14/2024 | $43.00 | $42.87 (-0.3%) | $43.00 | $42.76 | 21,812 | $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 | 21,326 | $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 |