5 DAY PERFORMANCE
+6.86%
1 MONTH PERFORMANCE
-2.16%
3 MONTH PERFORMANCE
+0.97%
6 MONTH PERFORMANCE
+19.80%
YEAR-TO-DATE PERFORMANCE
+4.60%
1 YEAR PERFORMANCE
+48.61%
Tortoise Energy Infrastructure Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $40.80 | $41.40 (1.47%) | $41.95 | $40.69 | 52,772 | $445.67 M |
| 03/11/2025 | $40.61 | $40.63 (0.05%) | $40.96 | $40.04 | 85,405 | $437.38 M |
| 03/10/2025 | $41.05 | $40.55 (-1.22%) | $41.05 | $40.05 | 87,811 | $436.52 M |
| 03/07/2025 | $40.64 | $41.11 (1.16%) | $41.14 | $40.06 | 83,821 | $442.55 M |
| 03/06/2025 | $41.75 | $40.88 (-2.08%) | $41.75 | $40.38 | 144,400 | $440.07 M |
| 03/05/2025 | $42.10 | $42.09 (-0.02%) | $42.10 | $41.11 | 78,000 | $453.10 M |
| 03/04/2025 | $42.97 | $42.13 (-1.95%) | $42.99 | $41.85 | 122,518 | $453.53 M |
| 03/03/2025 | $43.55 | $43.20 (-0.8%) | $43.93 | $43.17 | 473,100 | $465.05 M |
| 02/28/2025 | $43.36 | $43.34 (-0.05%) | $43.54 | $42.80 | 108,145 | $466.55 M |
| 02/27/2025 | $44.11 | $43.00 (-2.52%) | $44.11 | $42.77 | 44,900 | $462.89 M |
| 02/26/2025 | $43.55 | $43.55 (0%) | $43.99 | $43.02 | 56,400 | $468.81 M |
| 02/25/2025 | $44.53 | $43.53 (-2.25%) | $44.53 | $42.83 | 91,900 | $468.60 M |
| 02/24/2025 | $44.99 | $44.59 (-0.89%) | $45.01 | $44.29 | 86,100 | $480.01 M |
| 02/21/2025 | $45.61 | $44.99 (-1.36%) | $45.89 | $44.78 | 110,303 | $484.31 M |
| 02/20/2025 | $46.37 | $45.61 (-1.64%) | $46.39 | $45.43 | 110,729 | $490.99 M |
| 02/19/2025 | $46.28 | $46.02 (-0.56%) | $46.69 | $45.61 | 111,400 | $495.40 M |
| 02/18/2025 | $45.58 | $46.10 (1.14%) | $46.26 | $45.50 | 53,200 | $496.26 M |
| 02/14/2025 | $45.28 | $45.45 (0.38%) | $45.98 | $45.21 | 82,000 | $489.27 M |
| 02/13/2025 | $44.27 | $44.90 (1.42%) | $44.97 | $44.00 | 48,728 | $483.35 M |
| 02/12/2025 | $44.37 | $44.14 (-0.52%) | $44.71 | $43.89 | 69,600 | $475.16 M |
| 02/11/2025 | $45.39 | $44.44 (-2.09%) | $45.39 | $44.00 | 159,548 | $478.39 M |
| 02/10/2025 | $45.23 | $45.21 (-0.04%) | $45.65 | $45.01 | 442,200 | $486.68 M |
| 02/07/2025 | $45.52 | $45.08 (-0.97%) | $45.52 | $44.85 | 90,300 | $485.28 M |
| 02/06/2025 | $46.42 | $45.44 (-2.11%) | $46.46 | $45.11 | 72,117 | $489.16 M |
| 02/05/2025 | $45.88 | $46.26 (0.83%) | $46.42 | $45.61 | 62,300 | $497.99 M |
| 02/04/2025 | $45.59 | $45.72 (0.29%) | $45.92 | $44.86 | 66,624 | $492.17 M |
| 02/03/2025 | $44.87 | $45.51 (1.43%) | $45.64 | $44.42 | 67,500 | $489.91 M |
| 01/31/2025 | $45.93 | $45.08 (-1.85%) | $45.93 | $44.91 | 99,810 | $485.28 M |
| 01/30/2025 | $44.98 | $45.33 (0.78%) | $45.56 | $44.98 | 105,606 | $487.97 M |
| 01/29/2025 | $44.94 | $44.65 (-0.65%) | $45.27 | $44.54 | 107,322 | $480.65 M |
| 01/28/2025 | $44.33 | $44.51 (0.41%) | $44.54 | $43.63 | 133,541 | $479.15 M |
| 01/27/2025 | $47.29 | $44.35 (-6.22%) | $47.34 | $44.09 | 226,681 | $477.42 M |
| 01/24/2025 | $47.15 | $47.39 (0.51%) | $47.74 | $47.15 | 53,800 | $510.15 M |
| 01/23/2025 | $47.62 | $47.48 (-0.29%) | $47.94 | $47.32 | 91,400 | $511.12 M |
| 01/22/2025 | $48.70 | $47.70 (-2.05%) | $48.76 | $47.57 | 138,768 | $513.49 M |
| 01/21/2025 | $47.67 | $48.43 (1.59%) | $48.48 | $47.51 | 136,629 | $521.35 M |
| 01/17/2025 | $47.03 | $46.96 (-0.15%) | $47.58 | $46.91 | 216,946 | $505.52 M |
| 01/16/2025 | $45.25 | $46.81 (3.45%) | $46.81 | $45.07 | 103,600 | $503.91 M |
| 01/15/2025 | $45.45 | $45.25 (-0.44%) | $46.00 | $44.85 | 145,400 | $487.11 M |
| 01/14/2025 | $45.34 | $45.03 (-0.68%) | $45.39 | $44.49 | 140,723 | $484.75 M |
| 01/13/2025 | $44.45 | $44.43 (-0.04%) | $45.13 | $44.20 | 125,800 | $478.29 M |
| 01/10/2025 | $44.33 | $43.86 (-1.06%) | $44.55 | $43.73 | 146,207 | $472.15 M |
| 01/08/2025 | $43.78 | $43.91 (0.3%) | $44.20 | $43.60 | 122,520 | $472.69 M |
| 01/07/2025 | $44.20 | $43.63 (-1.29%) | $44.47 | $43.56 | 137,815 | $469.67 M |
| 01/06/2025 | $44.00 | $43.93 (-0.16%) | $44.75 | $43.75 | 204,313 | $472.90 M |
| 01/03/2025 | $42.32 | $43.08 (1.8%) | $43.34 | $42.12 | 103,629 | $463.75 M |
| 01/02/2025 | $42.10 | $42.03 (-0.17%) | $42.50 | $41.95 | 193,800 | $452.45 M |
| 12/31/2024 | $42.29 | $42.00 (-0.69%) | $42.49 | $41.90 | 77,400 | $452.13 M |
| 12/30/2024 | $41.35 | $41.97 (1.5%) | $42.13 | $41.16 | 94,700 | $451.80 M |
| 12/27/2024 | $42.51 | $41.64 (-2.05%) | $43.00 | $41.55 | 78,400 | $448.25 M |
| 12/26/2024 | $43.07 | $42.53 (-1.25%) | $43.07 | $42.36 | 110,300 | $457.83 M |
| 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 |
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.
