NYSE:TYG | Historical Stock Price | TORTOISE ENERGY INFRASTRUCTURE CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2004-02-25 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$9.08$19.32$41.09$87.40$185.91$395.452004-02-252026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$109.76$114.0212,975——
2004-12-30$108.76$112.989,475——
2004-12-29$108.28$112.4811,025——
2004-12-28$108.52$112.7311,525——
2004-12-27$108.12$112.3210,900——
2004-12-23$108.52$112.739,600——
2004-12-22$108.00$112.1917,550——
2004-12-21$108.00$112.1921,975——
2004-12-20$107.60$111.7826,325——
2004-12-17$108.40$112.61103,625——
2004-12-16$110.00$114.277,725——
2004-12-15$109.60$113.8621,825——
2004-12-14$110.12$114.4013,475——
2004-12-13$109.60$113.867,225——
2004-12-10$109.60$113.8616,200——
2004-12-09$107.16$111.3213,650——
2004-12-08$106.24$110.3613,350——
2004-12-07$107.80$111.9911,075——
2004-12-06$108.32$112.538,225——
2004-12-03$107.92$112.1116,500——
2004-12-02$107.00$111.1526,225——
2004-12-01$109.32$113.5615,975——
2004-11-30$108.24$112.4414,425——
2004-11-29$108.60$112.827,850——
2004-11-26$109.52$113.772,350——
2004-11-24$109.20$113.4411,925——
2004-11-23$108.84$113.0714,250——
2004-11-22$109.60$113.8610,275——
2004-11-19$108.52$112.737,575——
2004-11-18$109.00$113.2314,675——
2004-11-17$108.88$113.1118,225——
2004-11-16$109.00$111.4522,550——
2004-11-15$109.20$111.6511,950——
2004-11-12$108.76$111.2032,100——
2004-11-11$110.80$113.2926,525——
2004-11-10$105.32$107.6814,150——
2004-11-09$105.00$107.3610,325——
2004-11-08$105.00$107.368,600——
2004-11-05$105.16$107.5210,125——
2004-11-04$104.80$107.159,000——
2004-11-03$101.56$103.8414,125——
2004-11-02$103.04$105.3516,600——
2004-11-01$102.96$105.278,600——
2004-10-29$101.40$103.6719,625——
2004-10-28$100.92$103.1818,850——
2004-10-27$100.04$102.2834,325——
2004-10-26$98.60$100.8138,100——
2004-10-25$99.96$102.2019,675——
2004-10-22$100.40$102.656,750——
2004-10-21$101.00$103.2726,150——
2004-10-20$100.72$102.9825,025——
2004-10-19$101.00$103.2729,675——
2004-10-18$103.00$105.3117,775——
2004-10-15$105.40$107.766,750——
2004-10-14$105.00$107.364,650——
2004-10-13$104.84$107.197,175——
2004-10-12$104.36$106.706,950——
2004-10-11$105.80$108.178,450——
2004-10-08$105.80$108.177,675——
2004-10-07$105.60$107.976,275——
2004-10-06$106.00$108.3815,900——
2004-10-05$106.32$108.7113,000——
2004-10-04$106.36$108.7523,500——
2004-10-01$106.40$108.7915,325——
2004-09-30$104.00$106.3316,975——
2004-09-29$105.96$108.3420,425——
2004-09-28$104.80$107.1520,300——
2004-09-27$106.20$108.5818,975——
2004-09-24$106.40$108.7922,175——
2004-09-23$104.40$106.7415,325——
2004-09-22$104.64$106.9923,075——
2004-09-21$105.56$107.9337,575——
2004-09-20$105.40$107.7620,850——
2004-09-17$103.64$105.9627,450——
2004-09-16$102.88$105.1924,775——
2004-09-15$103.60$105.9250,600——
2004-09-14$100.96$103.2210,650——
2004-09-13$99.92$102.1611,500——
2004-09-10$101.20$103.477,500——
2004-09-09$101.04$103.318,525——
2004-09-08$101.36$103.639,975——
2004-09-07$101.00$103.2719,950——
2004-09-03$100.44$102.697,025——
2004-09-02$100.56$102.8215,875——
2004-09-01$100.44$102.6912,975——
2004-08-31$100.24$102.4920,850——
2004-08-30$99.96$102.2016,975——
2004-08-27$100.00$102.249,900——
2004-08-26$99.00$101.226,350——
2004-08-25$98.80$101.0211,200——
2004-08-24$99.60$101.8310,325——
2004-08-23$99.40$101.635,725——
2004-08-20$99.60$101.834,850——
2004-08-19$99.80$102.0410,875——
2004-08-18$99.80$102.0410,725——
2004-08-17$99.72$100.578,675——
2004-08-16$99.80$100.6510,650——
2004-08-13$98.40$99.244,775——
2004-08-12$98.56$99.405,200——
2004-08-11$97.56$98.397,750——
2004-08-10$98.20$99.0311,475——
2004-08-09$95.44$96.254,150——
2004-08-06$96.04$96.864,125——
2004-08-05$95.44$96.255,375——
2004-08-04$96.20$97.027,900——
2004-08-03$95.80$96.613,825——
2004-08-02$96.00$96.818,050——
2004-07-30$96.16$96.982,800——
2004-07-29$95.52$96.333,650——
2004-07-28$96.00$96.813,050——
2004-07-27$95.32$96.135,425——
2004-07-26$95.60$96.419,525——
2004-07-23$96.76$97.584,125——
2004-07-22$95.96$96.772,650——
2004-07-21$95.80$96.617,125——
2004-07-20$93.80$94.607,700——
2004-07-19$94.20$95.007,300——
2004-07-16$94.60$95.407,400——
2004-07-15$95.48$96.296,850——
2004-07-14$95.20$96.014,650——
2004-07-13$95.56$96.373,950——
2004-07-12$95.88$96.697,925——
2004-07-09$96.00$96.814,275——
2004-07-08$94.84$95.658,025——
2004-07-07$93.76$94.566,550——
2004-07-06$92.84$93.637,500——
2004-07-02$92.96$93.759,375——
2004-07-01$90.96$91.738,950——
2004-06-30$91.56$92.343,375——
2004-06-29$90.80$91.578,050——
2004-06-28$91.60$92.389,125——
2004-06-25$90.72$91.4911,325——
2004-06-24$89.80$90.567,825——
2004-06-23$90.00$90.769,975——
2004-06-22$90.76$91.533,850——
2004-06-21$91.08$91.857,150——
2004-06-18$93.48$94.273,825——
2004-06-17$92.68$93.472,600——
2004-06-16$92.20$92.989,525——
2004-06-15$94.32$95.124,725——
2004-06-14$93.96$94.764,125——
2004-06-10$94.04$94.842,375——
2004-06-09$94.80$95.604,100——
2004-06-08$94.00$94.805,500——
2004-06-07$94.80$95.606,050——
2004-06-04$95.20$96.013,850——
2004-06-03$95.84$96.654,225——
2004-06-02$95.84$96.655,725——
2004-06-01$96.00$96.816,600——
2004-05-28$96.80$97.625,300——
2004-05-27$96.00$96.816,850——
2004-05-26$96.68$97.508,600——
2004-05-25$95.96$96.779,775——
2004-05-24$95.60$96.4110,400——
2004-05-21$95.04$95.048,975——
2004-05-20$93.60$93.6014,025——
2004-05-19$92.80$92.8012,700——
2004-05-18$92.00$92.009,375——
2004-05-17$92.40$92.407,300——
2004-05-14$93.20$93.2013,450——
2004-05-13$92.08$92.0812,375——
2004-05-12$90.56$90.5622,175——
2004-05-11$89.60$89.6014,825——
2004-05-10$87.96$87.9629,575——
2004-05-07$90.20$90.203,250——
2004-05-06$92.00$92.003,875——
2004-05-05$93.76$93.768,200——
2004-05-04$93.36$93.362,825——
2004-05-03$92.08$92.0817,875——
2004-04-30$92.96$92.963,900——
2004-04-29$92.80$92.809,150——
2004-04-28$94.08$94.0811,225——
2004-04-27$92.40$92.4010,075——
2004-04-26$93.20$93.209,650——
2004-04-23$94.00$94.007,200——
2004-04-22$94.32$94.327,000——
2004-04-21$94.80$94.804,975——
2004-04-20$96.40$96.405,425——
2004-04-19$96.92$96.927,425——
2004-04-16$95.60$95.609,450——
2004-04-15$93.80$93.8025,850——
2004-04-14$93.40$93.4016,300——
2004-04-13$95.96$95.9613,275——
2004-04-12$97.60$97.609,675——
2004-04-08$99.32$99.3210,225——
2004-04-07$99.60$99.6018,225——
2004-04-06$99.88$99.886,050——
2004-04-05$99.96$99.966,325——
2004-04-02$99.00$99.008,100——
2004-04-01$100.00$100.006,525——
2004-03-31$100.20$100.2023,350——
2004-03-30$99.96$99.966,025——
2004-03-29$99.92$99.9214,000——
2004-03-26$99.80$99.8013,650——
2004-03-25$99.84$99.8412,400——
2004-03-24$100.48$100.489,225——
2004-03-23$101.56$101.5610,050——
2004-03-22$102.40$102.408,375——
2004-03-19$102.64$102.6420,325——
2004-03-18$102.08$102.0817,450——
2004-03-17$102.00$102.0013,025——
2004-03-16$102.24$102.249,450——
2004-03-15$102.40$102.406,600——
2004-03-12$102.20$102.204,950——
2004-03-11$101.40$101.4012,600——
2004-03-10$102.00$102.008,725——
2004-03-09$102.20$102.204,800——
2004-03-08$103.00$103.005,250——
2004-03-05$102.60$102.6013,125——
2004-03-04$100.60$100.6016,500——
2004-03-03$103.28$103.289,575——
2004-03-02$103.52$103.5222,725——
2004-03-01$104.00$104.0021,800——
2004-02-27$103.96$103.9618,025——
2004-02-26$102.56$102.5616,675——
2004-02-25$100.00$100.00168,800——