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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$20.10$66.52139,500——
2020-12-30$20.03$66.29105,100——
2020-12-29$20.16$66.72129,700——
2020-12-28$20.51$67.88116,300——
2020-12-24$20.64$68.3178,200——
2020-12-23$20.99$69.4769,500——
2020-12-22$20.69$68.48145,300——
2020-12-21$20.80$68.8493,700——
2020-12-18$21.12$69.90104,200——
2020-12-17$21.35$70.6688,700——
2020-12-16$21.30$70.49116,100——
2020-12-15$21.78$72.08149,100——
2020-12-14$21.34$70.63128,300——
2020-12-11$21.92$72.55122,900——
2020-12-10$22.05$72.98323,300——
2020-12-09$21.40$70.83225,300——
2020-12-08$21.43$70.92125,500——
2020-12-07$21.29$70.46133,300——
2020-12-04$21.88$72.41320,600——
2020-12-03$21.01$69.53164,700——
2020-12-02$20.02$66.2663,500——
2020-12-01$19.35$64.0464,100——
2020-11-30$19.16$63.4182,500——
2020-11-27$19.66$65.0731,000——
2020-11-25$19.93$65.96111,900——
2020-11-24$20.05$66.36187,600——
2020-11-23$19.51$64.57177,200——
2020-11-20$18.60$61.5661,500——
2020-11-19$19.11$62.25281,100——
2020-11-18$18.53$60.36145,800——
2020-11-17$18.48$60.2075,600——
2020-11-16$18.16$59.16142,600——
2020-11-13$17.37$56.5994,000——
2020-11-12$17.08$55.6469,800——
2020-11-11$17.09$55.6782,100——
2020-11-10$17.18$55.9774,600——
2020-11-09$16.79$54.70225,300——
2020-11-06$15.48$50.4392,400——
2020-11-05$15.93$51.8992,100——
2020-11-04$15.27$49.7474,900——
2020-11-03$15.31$49.8755,300——
2020-11-02$15.06$49.0648,900——
2020-10-30$15.02$48.9349,000——
2020-10-29$15.26$49.71100,100——
2020-10-28$14.99$48.83111,300——
2020-10-27$15.61$50.8579,000——
2020-10-26$15.90$51.8080,100——
2020-10-23$16.32$53.1646,800——
2020-10-22$16.72$54.4750,700——
2020-10-21$16.21$52.8179,700——
2020-10-20$16.41$53.4679,900——
2020-10-19$16.38$53.3680,500——
2020-10-16$16.51$53.78122,900——
2020-10-15$16.45$53.5984,600——
2020-10-14$16.39$53.39100,100——
2020-10-13$15.98$52.06138,400——
2020-10-12$16.08$52.3896,400——
2020-10-09$16.32$53.16166,900——
2020-10-08$16.42$53.49127,000——
2020-10-07$15.64$50.9594,600——
2020-10-06$15.34$49.97147,300——
2020-10-05$15.55$50.66409,000——
2020-10-02$14.55$47.40134,100——
2020-10-01$14.62$47.6350,100——
2020-09-30$14.79$48.18139,500——
2020-09-29$14.97$48.77104,600——
2020-09-28$14.77$48.12150,000——
2020-09-25$14.42$46.98116,600——
2020-09-24$14.35$46.75115,600——
2020-09-23$14.54$47.37152,200——
2020-09-22$15.26$49.7186,800——
2020-09-21$15.39$50.13137,800——
2020-09-18$15.84$51.6092,600——
2020-09-17$15.86$51.6767,000——
2020-09-16$15.98$52.06131,500——
2020-09-15$15.67$51.05146,200——
2020-09-14$15.73$51.24109,700——
2020-09-11$15.33$49.94125,300——
2020-09-10$15.43$50.27148,100——
2020-09-09$15.75$51.31117,300——
2020-09-08$15.59$50.79206,600——
2020-09-04$16.01$52.15268,200——
2020-09-03$16.01$52.15147,900——
2020-09-02$16.25$52.94109,800——
2020-09-01$16.38$53.3658,900——
2020-08-31$16.50$53.7569,900——
2020-08-28$16.74$54.5373,100——
2020-08-27$16.55$53.91107,300——
2020-08-26$16.36$53.2974,200——
2020-08-25$16.85$54.89111,800——
2020-08-24$17.04$55.5153,800——
2020-08-21$17.07$55.61158,300——
2020-08-20$17.33$56.4564,600——
2020-08-19$17.47$56.9168,200——
2020-08-18$17.54$57.1448,900——
2020-08-17$17.91$58.3439,000——
2020-08-14$18.01$58.6742,400——
2020-08-13$17.96$58.5150,100——
2020-08-12$18.10$58.9654,200——
2020-08-11$17.74$57.7960,900——
2020-08-10$17.78$57.9285,700——
2020-08-07$17.40$56.6863,300——
2020-08-06$17.42$56.75149,700——
2020-08-05$17.16$55.9084,400——
2020-08-04$16.63$54.1768,700——
2020-08-03$16.35$53.26111,800——
2020-07-31$16.18$52.7150,900——
2020-07-30$16.36$53.2963,000——
2020-07-29$16.82$54.79132,600——
2020-07-28$16.28$53.0335,300——
2020-07-27$16.30$53.1088,900——
2020-07-24$16.56$53.9556,600——
2020-07-23$16.66$54.27246,200——
2020-07-22$17.07$54.63240,300——
2020-07-21$17.36$55.5689,400——
2020-07-20$16.52$52.87254,100——
2020-07-17$16.40$52.4973,900——
2020-07-16$16.38$52.4267,400——
2020-07-15$16.29$52.13104,900——
2020-07-14$15.34$49.09112,400——
2020-07-13$15.41$49.32215,500——
2020-07-10$15.79$50.53162,100——
2020-07-09$15.39$49.25203,700——
2020-07-08$16.07$51.43455,700——
2020-07-07$15.44$49.41165,900——
2020-07-06$15.39$49.25187,100——
2020-07-02$15.91$50.92157,100——
2020-07-01$15.79$50.53103,800——
2020-06-30$16.03$51.30106,900——
2020-06-29$15.79$50.53104,400——
2020-06-26$15.75$50.41188,100——
2020-06-25$16.51$52.84110,400——
2020-06-24$16.51$52.84123,200——
2020-06-23$17.57$56.23191,900——
2020-06-22$17.95$57.4587,000——
2020-06-19$17.65$56.4994,300——
2020-06-18$17.92$57.3582,400——
2020-06-17$18.00$57.61145,700——
2020-06-16$18.51$59.24124,300——
2020-06-15$18.73$59.94147,500——
2020-06-12$17.65$56.49108,300——
2020-06-11$17.39$55.65264,600——
2020-06-10$19.83$63.46181,500——
2020-06-09$20.57$65.83140,500——
2020-06-08$21.90$70.09165,700——
2020-06-05$20.98$67.14205,500——
2020-06-04$19.75$63.21111,400——
2020-06-03$19.06$61.00154,100——
2020-06-02$18.60$59.53156,000——
2020-06-01$18.45$59.05154,800——
2020-05-29$18.70$59.85120,000——
2020-05-28$18.48$59.14200,000——
2020-05-27$18.85$60.33380,300——
2020-05-26$18.85$60.33166,300——
2020-05-22$18.26$58.4488,200——
2020-05-21$18.42$58.9570,000——
2020-05-20$18.50$59.21188,300——
2020-05-19$17.82$57.03153,700——
2020-05-18$17.40$55.69292,100——
2020-05-15$15.94$51.01150,800——
2020-05-14$15.50$49.61243,300——
2020-05-13$15.39$49.25177,400——
2020-05-12$16.05$51.37173,900——
2020-05-11$16.29$52.13406,100——
2020-05-08$17.07$54.63485,700——
2020-05-07$17.35$55.5397,600——
2020-05-06$17.44$55.81172,200——
2020-05-05$18.36$58.76151,900——
2020-05-04$18.00$57.61192,800——
2020-05-01$17.32$55.43201,100——
2020-04-30$18.60$59.53243,600——
2020-04-29$19.44$62.22286,075——
2020-04-28$16.60$53.13242,825——
2020-04-27$15.36$49.16247,375——
2020-04-24$14.44$46.21229,375——
2020-04-23$14.36$45.96270,850——
2020-04-22$13.24$42.37166,125——
2020-04-21$13.00$41.60247,850——
2020-04-20$12.72$40.71252,625——
2020-04-17$13.36$42.76230,750——
2020-04-16$12.44$39.81117,650——
2020-04-15$13.12$41.99168,700——
2020-04-14$13.52$43.27140,175——
2020-04-13$12.60$40.32157,525——
2020-04-09$12.60$40.32334,300——
2020-04-08$12.64$40.45202,700——
2020-04-07$11.84$37.89245,100——
2020-04-06$11.44$36.61179,200——
2020-04-03$11.00$35.20237,075——
2020-04-02$11.16$35.72235,675——
2020-04-01$9.72$31.11395,325——
2020-03-31$10.24$32.77405,775——
2020-03-30$9.08$29.06164,450——
2020-03-27$9.56$30.60163,900——
2020-03-26$11.28$36.10321,675——
2020-03-25$11.52$36.87247,850——
2020-03-24$10.68$34.18282,075——
2020-03-23$10.00$32.00393,325——
2020-03-20$10.48$33.54565,150——
2020-03-19$11.04$35.33722,975——
2020-03-18$5.36$17.15615,225——
2020-03-17$13.16$42.12563,150——
2020-03-16$16.44$52.61429,550——
2020-03-13$22.04$70.54313,175——
2020-03-12$20.60$65.93453,875——
2020-03-11$28.24$90.38467,300——
2020-03-10$32.16$102.92508,500——
2020-03-09$32.00$102.41354,575——
2020-03-06$46.32$148.24309,800——
2020-03-05$49.80$159.38142,400——
2020-03-04$51.84$165.91139,125——
2020-03-03$51.00$163.22164,150——
2020-03-02$52.60$168.34219,675——
2020-02-28$50.60$161.94378,975——
2020-02-27$52.00$166.42251,950——
2020-02-26$55.36$177.17259,450——
2020-02-25$57.32$183.45192,175——
2020-02-24$59.96$191.89211,525——
2020-02-21$62.60$200.34125,825——
2020-02-20$64.04$204.95202,650——
2020-02-19$66.48$207.70212,875——
2020-02-18$66.84$208.83107,525——
2020-02-14$67.28$210.20139,500——
2020-02-13$67.68$211.45237,825——
2020-02-12$67.20$209.95542,500——
2020-02-11$67.96$212.3376,350——
2020-02-10$67.64$211.3387,700——
2020-02-07$69.00$215.5863,850——
2020-02-06$69.40$216.8364,175——
2020-02-05$70.88$221.4583,900——
2020-02-04$69.68$217.70127,950——
2020-02-03$68.16$212.9562,025——
2020-01-31$68.52$214.08135,025——
2020-01-30$69.52$217.2058,925——
2020-01-29$70.20$219.3335,550——
2020-01-28$70.36$219.8396,050——
2020-01-27$70.20$219.3368,225——
2020-01-24$71.92$224.7062,950——
2020-01-23$73.40$229.3364,900——
2020-01-22$73.48$229.5897,650——
2020-01-21$75.40$235.5775,075——
2020-01-17$77.44$241.9544,100——
2020-01-16$77.92$243.4561,700——
2020-01-15$77.76$242.9561,075——
2020-01-14$77.64$242.57104,475——
2020-01-13$76.60$239.32102,300——
2020-01-10$75.84$236.9593,525——
2020-01-09$75.92$237.20136,525——
2020-01-08$76.16$237.95171,900——
2020-01-07$76.32$238.45127,650——
2020-01-06$75.76$236.70191,925——
2020-01-03$74.24$231.95137,500——
2020-01-02$73.20$228.70161,675——