5 DAY PERFORMANCE
+11.50%
1 MONTH PERFORMANCE
+2.69%
3 MONTH PERFORMANCE
-2.99%
6 MONTH PERFORMANCE
+12.85%
YEAR-TO-DATE PERFORMANCE
+15.94%
1 YEAR PERFORMANCE
+12.74%
Tortoise Energy Infrastructure Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $42.45 | $42.90 (1.06%) | $42.92 | $42.45 | 188.41 K | $776.14 M |
| 06/18/2026 | $42.30 | $42.53 (0.54%) | $42.59 | $42.04 | 236.20 K | $769.45 M |
| 06/17/2026 | $42.05 | $42.30 (0.59%) | $42.40 | $42.05 | 489.70 K | $765.29 M |
| 06/16/2026 | $42.60 | $42.47 (-0.31%) | $42.60 | $42.40 | 321.50 K | $768.36 M |
| 06/15/2026 | $42.84 | $42.61 (-0.54%) | $42.92 | $42.61 | 165.80 K | $770.90 M |
| 06/12/2026 | $42.55 | $42.89 (0.8%) | $42.95 | $42.50 | 143.16 K | $775.96 M |
| 06/11/2026 | $43.20 | $42.58 (-1.44%) | $43.20 | $42.57 | 205.21 K | $770.35 M |
| 06/10/2026 | $42.66 | $42.98 (0.75%) | $43.15 | $42.62 | 177.20 K | $777.59 M |
| 06/09/2026 | $42.85 | $42.36 (-1.14%) | $43.14 | $42.15 | 286.20 K | $766.37 M |
| 06/08/2026 | $43.50 | $42.88 (-1.43%) | $43.78 | $42.88 | 268.34 K | $775.78 M |
| 06/05/2026 | $43.20 | $43.20 (0%) | $43.45 | $43.07 | 146.91 K | $781.57 M |
| 06/04/2026 | $43.37 | $43.11 (-0.6%) | $43.69 | $42.81 | 226.44 K | $779.94 M |
| 06/03/2026 | $43.85 | $43.42 (-0.98%) | $43.91 | $43.22 | 226.40 K | $785.55 M |
| 06/02/2026 | $44.00 | $44.41 (0.93%) | $44.74 | $43.90 | 223.40 K | $803.46 M |
| 06/01/2026 | $44.15 | $43.95 (-0.45%) | $44.26 | $43.73 | 332.60 K | $795.14 M |
| 05/29/2026 | $44.92 | $43.99 (-2.07%) | $44.92 | $43.78 | 194.80 K | $795.86 M |
| 05/28/2026 | $45.25 | $44.54 (-1.57%) | $45.29 | $44.26 | 197.92 K | $805.81 M |
| 05/27/2026 | $45.35 | $45.01 (-0.75%) | $45.52 | $45.00 | 159.03 K | $814.32 M |
| 05/26/2026 | $46.15 | $45.51 (-1.39%) | $46.24 | $45.40 | 165.21 K | $823.36 M |
| 05/22/2026 | $46.05 | $46.18 (0.28%) | $46.25 | $45.82 | 101.65 K | $835.49 M |
| 05/21/2026 | $46.25 | $46.38 (0.28%) | $46.39 | $46.07 | 185.03 K | $839.10 M |
| 05/20/2026 | $45.72 | $46.09 (0.81%) | $46.51 | $45.62 | 425.00 K | $833.86 M |
| 05/19/2026 | $46.90 | $47.00 (0.21%) | $47.44 | $46.73 | 232.10 K | $850.32 M |
| 05/18/2026 | $47.00 | $46.90 (-0.21%) | $47.15 | $46.75 | 259.50 K | $848.51 M |
| 05/15/2026 | $47.48 | $46.86 (-1.31%) | $47.48 | $46.69 | 184.69 K | $847.79 M |
| 05/14/2026 | $46.23 | $47.18 (2.05%) | $47.20 | $46.15 | 152.04 K | $853.58 M |
| 05/13/2026 | $46.34 | $46.08 (-0.56%) | $46.46 | $45.87 | 468.30 K | $833.68 M |
| 05/12/2026 | $45.99 | $46.08 (0.2%) | $46.27 | $45.27 | 305.10 K | $833.68 M |
| 05/11/2026 | $46.33 | $45.38 (-2.05%) | $46.33 | $44.93 | 632.31 K | $821.01 M |
| 05/08/2026 | $48.74 | $46.36 (-4.88%) | $48.74 | $46.35 | 725.49 K | $838.74 M |
| 05/07/2026 | $48.95 | $48.78 (-0.35%) | $48.95 | $47.69 | 73.80 K | $882.52 M |
| 05/06/2026 | $49.89 | $48.95 (-1.88%) | $49.89 | $48.73 | 66.85 K | $885.60 M |
| 05/05/2026 | $50.31 | $49.99 (-0.64%) | $50.35 | $49.81 | 58.50 K | $904.42 M |
| 05/04/2026 | $49.97 | $50.20 (0.46%) | $50.34 | $49.31 | 86.12 K | $908.22 M |
| 05/01/2026 | $49.39 | $49.76 (0.75%) | $49.85 | $49.32 | 111.50 K | $900.25 M |
| 04/30/2026 | $48.98 | $49.37 (0.8%) | $49.37 | $48.81 | 117.91 K | $893.20 M |
| 04/29/2026 | $48.93 | $48.66 (-0.55%) | $48.93 | $48.16 | 74.74 K | $880.35 M |
| 04/28/2026 | $48.20 | $48.30 (0.21%) | $48.74 | $47.90 | 60.40 K | $873.84 M |
| 04/27/2026 | $47.84 | $47.75 (-0.19%) | $48.49 | $47.53 | 95.00 K | $863.89 M |
| 04/24/2026 | $48.40 | $47.52 (-1.82%) | $48.53 | $47.52 | 127.05 K | $859.73 M |
| 04/23/2026 | $48.60 | $48.70 (0.21%) | $48.91 | $48.40 | 77.55 K | $881.08 M |
| 04/22/2026 | $48.86 | $48.95 (0.18%) | $49.08 | $48.51 | 170.40 K | $885.60 M |
| 04/21/2026 | $48.41 | $48.75 (0.7%) | $48.85 | $48.15 | 134.22 K | $881.98 M |
| 04/20/2026 | $47.79 | $48.11 (0.67%) | $48.33 | $47.37 | 96.05 K | $870.40 M |
| 04/17/2026 | $47.77 | $47.22 (-1.15%) | $47.98 | $47.06 | 130.88 K | $854.30 M |
| 04/16/2026 | $47.56 | $47.87 (0.65%) | $48.19 | $47.55 | 82.20 K | $866.06 M |
| 04/15/2026 | $47.78 | $47.56 (-0.46%) | $48.38 | $47.55 | 76.80 K | $860.45 M |
| 04/14/2026 | $48.38 | $48.10 (-0.58%) | $48.48 | $47.56 | 71.60 K | $870.22 M |
| 04/13/2026 | $48.90 | $48.41 (-1%) | $48.90 | $48.06 | 69.70 K | $875.83 M |
| 04/10/2026 | $47.93 | $48.35 (0.88%) | $48.73 | $47.72 | 43.10 K | $874.75 M |
| 04/09/2026 | $47.40 | $48.25 (1.79%) | $48.67 | $47.40 | 61.10 K | $872.94 M |
| 04/08/2026 | $47.35 | $47.40 (0.11%) | $47.95 | $47.01 | 68.60 K | $857.56 M |
| 04/07/2026 | $47.62 | $47.67 (0.11%) | $48.86 | $47.28 | 90.50 K | $862.44 M |
| 04/06/2026 | $46.97 | $47.64 (1.43%) | $47.66 | $46.67 | 97.67 K | $861.90 M |
| 04/02/2026 | $46.50 | $46.53 (0.06%) | $47.30 | $45.91 | 126.12 K | $841.82 M |
| 04/01/2026 | $49.80 | $46.10 (-7.43%) | $49.80 | $45.71 | 347.74 K | $834.04 M |
| 03/31/2026 | $50.39 | $49.85 (-1.07%) | $51.00 | $49.21 | 114.42 K | $901.88 M |
| 03/30/2026 | $50.05 | $49.97 (-0.16%) | $50.45 | $49.10 | 85.81 K | $904.05 M |
| 03/27/2026 | $50.19 | $49.92 (-0.54%) | $50.49 | $49.65 | 88.95 K | $903.15 M |
| 03/26/2026 | $50.11 | $50.00 (-0.22%) | $50.59 | $49.75 | 82.60 K | $904.60 M |
| 03/25/2026 | $50.04 | $50.40 (0.72%) | $50.76 | $49.90 | 90.33 K | $911.83 M |
| 03/24/2026 | $48.30 | $50.06 (3.64%) | $50.24 | $48.30 | 68.31 K | $905.68 M |
| 03/23/2026 | $48.75 | $48.88 (0.27%) | $49.75 | $48.49 | 110.60 K | $884.33 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.
