5 DAY PERFORMANCE
+10.59%
1 MONTH PERFORMANCE
+10.10%
3 MONTH PERFORMANCE
-2.79%
6 MONTH PERFORMANCE
+4.01%
YEAR-TO-DATE PERFORMANCE
+15.94%
1 YEAR PERFORMANCE
+9.41%
Tortoise Energy Infrastructure Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $42.00 | $42.03 (0.07%) | $42.15 | $41.80 | 111.18 K | $760.40 M |
| 08/05/2026 | $42.59 | $41.89 (-1.64%) | $42.60 | $41.76 | 195.11 K | $757.87 M |
| 08/04/2026 | $42.60 | $42.60 (0%) | $42.63 | $42.20 | 149.47 K | $770.72 M |
| 08/03/2026 | $43.04 | $42.58 (-1.07%) | $43.08 | $42.30 | 123.03 K | $770.35 M |
| 07/31/2026 | $43.34 | $42.88 (-1.06%) | $43.34 | $42.78 | 114.20 K | $775.78 M |
| 07/30/2026 | $42.86 | $42.81 (-0.12%) | $42.86 | $42.02 | 152.73 K | $774.52 M |
| 07/29/2026 | $43.49 | $42.65 (-1.93%) | $43.55 | $42.54 | 153.62 K | $771.62 M |
| 07/28/2026 | $43.69 | $43.33 (-0.82%) | $43.69 | $43.16 | 124.31 K | $783.92 M |
| 07/27/2026 | $44.40 | $43.77 (-1.42%) | $44.52 | $43.68 | 134.94 K | $791.88 M |
| 07/24/2026 | $44.73 | $44.76 (0.07%) | $45.22 | $44.66 | 104.63 K | $809.80 M |
| 07/23/2026 | $45.00 | $44.98 (-0.04%) | $45.41 | $44.90 | 171.40 K | $813.78 M |
| 07/22/2026 | $44.35 | $44.80 (1.01%) | $44.99 | $44.29 | 143.60 K | $810.52 M |
| 07/21/2026 | $44.20 | $44.14 (-0.14%) | $44.25 | $43.75 | 117.34 K | $798.58 M |
| 07/20/2026 | $43.84 | $44.06 (0.5%) | $44.18 | $43.80 | 134.60 K | $797.13 M |
| 07/17/2026 | $44.00 | $43.60 (-0.91%) | $44.25 | $43.60 | 201.48 K | $788.81 M |
| 07/16/2026 | $43.78 | $43.81 (0.07%) | $43.85 | $43.50 | 137.00 K | $792.61 M |
| 07/15/2026 | $44.00 | $43.43 (-1.3%) | $44.00 | $43.40 | 119.41 K | $785.73 M |
| 07/14/2026 | $43.67 | $43.61 (-0.14%) | $43.84 | $43.34 | 165.50 K | $788.99 M |
| 07/13/2026 | $43.53 | $43.40 (-0.3%) | $43.60 | $43.23 | 164.50 K | $785.19 M |
| 07/10/2026 | $43.61 | $43.37 (-0.55%) | $43.61 | $42.68 | 181.30 K | $784.65 M |
| 07/09/2026 | $43.56 | $43.24 (-0.73%) | $43.73 | $42.71 | 172.43 K | $782.30 M |
| 07/08/2026 | $43.35 | $43.34 (-0.02%) | $43.49 | $43.09 | 141.20 K | $784.10 M |
| 07/07/2026 | $42.94 | $43.07 (0.3%) | $43.32 | $42.67 | 150.53 K | $779.22 M |
| 07/06/2026 | $42.71 | $42.62 (-0.21%) | $43.18 | $42.60 | 147.82 K | $771.08 M |
| 07/02/2026 | $42.66 | $42.78 (0.28%) | $42.97 | $42.53 | 351.90 K | $773.97 M |
| 07/01/2026 | $43.18 | $42.65 (-1.23%) | $43.18 | $42.46 | 109.10 K | $771.62 M |
| 06/30/2026 | $43.00 | $42.87 (-0.3%) | $43.26 | $42.44 | 203.30 K | $775.60 M |
| 06/29/2026 | $42.76 | $42.89 (0.3%) | $42.98 | $42.30 | 201.30 K | $775.96 M |
| 06/26/2026 | $43.03 | $42.70 (-0.77%) | $43.13 | $42.55 | 201.40 K | $772.53 M |
| 06/25/2026 | $43.00 | $43.13 (0.3%) | $43.47 | $42.92 | 135.09 K | $780.31 M |
| 06/24/2026 | $43.24 | $43.10 (-0.32%) | $43.74 | $42.86 | 209.60 K | $779.76 M |
| 06/23/2026 | $42.57 | $43.28 (1.67%) | $43.75 | $42.57 | 190.40 K | $783.02 M |
| 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 |
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.
