5 DAY PERFORMANCE
-4.70%
1 MONTH PERFORMANCE
-0.46%
3 MONTH PERFORMANCE
+4.01%
6 MONTH PERFORMANCE
+9.95%
YEAR-TO-DATE PERFORMANCE
+15.94%
1 YEAR PERFORMANCE
+20.51%
Tortoise Energy Infrastructure Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $49.89 | $49.09 (-1.6%) | $49.89 | $48.73 | 51.02 K | $887.59 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 |
| 03/20/2026 | $51.01 | $48.75 (-4.43%) | $51.01 | $48.70 | 97.90 K | $881.98 M |
| 03/19/2026 | $50.05 | $50.50 (0.9%) | $51.18 | $50.05 | 87.94 K | $913.64 M |
| 03/18/2026 | $51.00 | $50.58 (-0.82%) | $51.10 | $50.41 | 60.21 K | $915.09 M |
| 03/17/2026 | $50.80 | $51.00 (0.39%) | $51.01 | $49.80 | 101.92 K | $922.69 M |
| 03/16/2026 | $49.23 | $49.79 (1.14%) | $49.89 | $49.11 | 88.60 K | $900.80 M |
| 03/13/2026 | $48.80 | $48.91 (0.23%) | $49.49 | $48.80 | 45.23 K | $884.88 M |
| 03/12/2026 | $49.38 | $48.94 (-0.89%) | $49.71 | $48.76 | 67.32 K | $885.42 M |
| 03/11/2026 | $47.59 | $49.29 (3.57%) | $49.69 | $47.59 | 160.40 K | $891.75 M |
| 03/10/2026 | $47.03 | $47.68 (1.38%) | $48.21 | $47.03 | 70.60 K | $862.62 M |
| 03/09/2026 | $48.50 | $47.49 (-2.08%) | $48.85 | $46.75 | 136.50 K | $859.19 M |
| 03/06/2026 | $49.07 | $48.78 (-0.59%) | $49.50 | $48.65 | 77.24 K | $882.52 M |
| 03/05/2026 | $49.82 | $49.22 (-1.2%) | $50.05 | $48.67 | 115.11 K | $890.49 M |
| 03/04/2026 | $50.41 | $49.92 (-0.97%) | $50.41 | $49.48 | 63.13 K | $903.15 M |
| 03/03/2026 | $50.70 | $50.05 (-1.28%) | $50.70 | $49.07 | 110.20 K | $905.50 M |
| 03/02/2026 | $50.00 | $50.70 (1.4%) | $50.93 | $49.94 | 101.34 K | $917.26 M |
| 02/27/2026 | $49.95 | $49.82 (-0.26%) | $49.95 | $49.12 | 112.42 K | $901.34 M |
| 02/26/2026 | $49.71 | $49.28 (-0.87%) | $49.75 | $49.10 | 93.74 K | $891.57 M |
| 02/25/2026 | $48.99 | $49.85 (1.76%) | $49.86 | $48.36 | 103.80 K | $901.88 M |
| 02/24/2026 | $48.41 | $48.64 (0.48%) | $48.65 | $47.82 | 76.29 K | $879.99 M |
| 02/23/2026 | $48.55 | $48.55 (0%) | $48.60 | $47.82 | 86.25 K | $878.36 M |
| 02/20/2026 | $48.58 | $48.60 (0.04%) | $48.84 | $48.31 | 75.53 K | $879.27 M |
| 02/19/2026 | $48.80 | $49.13 (0.68%) | $49.46 | $48.45 | 100.60 K | $888.86 M |
| 02/18/2026 | $48.85 | $48.80 (-0.1%) | $49.01 | $48.60 | 121.03 K | $882.89 M |
| 02/17/2026 | $47.75 | $48.21 (0.96%) | $48.54 | $47.12 | 113.50 K | $872.21 M |
| 02/13/2026 | $46.88 | $47.35 (1%) | $47.55 | $46.88 | 112.70 K | $856.65 M |
| 02/12/2026 | $46.79 | $46.78 (-0.02%) | $47.16 | $46.40 | 105.60 K | $846.34 M |
| 02/11/2026 | $46.72 | $46.65 (-0.15%) | $46.85 | $46.52 | 86.10 K | $843.99 M |
| 02/10/2026 | $46.02 | $46.46 (0.96%) | $46.75 | $46.02 | 123.43 K | $840.55 M |
| 02/09/2026 | $45.36 | $45.95 (1.3%) | $46.31 | $45.36 | 100.52 K | $831.32 M |
| 02/06/2026 | $44.16 | $45.59 (3.24%) | $45.59 | $44.16 | 151.65 K | $824.81 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.
