Tortoise Energy Infrastructure Stock Price History
NYSE: TYGFinanceInvestment ManagersUSD
39.52+0.56 (+1.44%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TYG price history at a glance
The price history for Tortoise Energy Infrastructure (TYG) on this page begins on February 23, 2004, when the stock closed at $103.96; it most recently closed at $39.52 on October 5, 2026. The highest price in this record is $202.56, reached on December 2, 2013; the latest close is 80.5% below that peak. Across the 21 complete calendar years in the table, TYG finished higher in 9 and lower in 12. Its best year was 2009 (+78.3%) and its worst was 2020 (-72.9%).
Over roughly 23 years the share price changed -62.0%, a -4.2% compound annual price return (excluding dividends). In the last 12 months alone, TYG has lost 9.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2004
- $202.56
- Date of high
- Dec 2, 2013
- Low since 2004
- $4.60
- Date of low
- Mar 16, 2020
- 52-week high
- $51.18
- 52-week low
- $37.45
- IPO year
- 2004
- Last close
- $39.52
TYG returns
1 week
+3.70%
1 month
-8.94%
3 months
-8.88%
6 months
-18.26%
Year to date
-3.37%
1 year
-9.52%
3 years
+36.32%
5 years
+30.69%
TYG price return, excluding dividends.
TYG annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 39.52 | -4.61% |
| 2025 | 41.43 | -3.83% |
| 2024 | 43.08 | +49.74% |
| 2023 | 28.77 | -9.44% |
| 2022 | 31.77 | +13.79% |
| 2021 | 27.92 | +38.91% |
| 2020 | 20.10 | -72.93% |
| 2019 | 74.24 | -16.66% |
| 2018 | 89.08 | -23.42% |
| 2017 | 116.32 | -5.25% |
| 2016 | 122.76 | +10.32% |
| 2015 | 111.28 | -37.79% |
| 2014 | 178.88 | -7.16% |
| 2013 | 192.68 | +20.76% |
| 2012 | 159.56 | -0.25% |
| 2011 | 159.96 | +4.55% |
| 2010 | 153.00 | +23.31% |
| 2009 | 124.08 | +78.28% |
| 2008 | 69.60 | -48.12% |
| 2007 | 134.16 | -3.59% |
| 2006 | 139.16 | +28.71% |
| 2005 | 108.12 | -1.49% |
| 2004* | 109.76 | +5.58% |
* Partial year: the record begins after the start of 2004; return measured from the first available close.
2026 return is year to date.
TYG daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 39.16 | 39.69 | 38.94 | 39.52 | +1.44% | |
| 38.91 | 39.00 | 38.57 | 38.96 | +1.17% | |
| 39.19 | 39.14 | 38.19 | 38.51 | -1.74% | |
| 38.89 | 39.49 | 38.84 | 39.19 | +1.37% | |
| 38.01 | 38.82 | 37.78 | 38.66 | +1.44% | |
| 37.89 | 38.20 | 37.54 | 38.11 | +0.98% | |
| 38.30 | 38.34 | 37.45 | 37.74 | -1.44% | |
| 38.69 | 39.04 | 38.10 | 38.29 | +0.24% | |
| 38.40 | 38.40 | 37.62 | 38.20 | -0.57% | |
| 39.90 | 40.07 | 38.37 | 38.42 | -4.00% | |
| 40.33 | 40.36 | 39.89 | 40.02 | -0.99% | |
| 40.40 | 40.53 | 39.92 | 40.42 | +0.10% | |
| 41.51 | 41.70 | 40.22 | 40.38 | -4.94% | |
| 42.51 | 42.64 | 42.30 | 42.48 | -0.72% | |
| 42.59 | 42.97 | 42.35 | 42.79 | +0.19% | |
| 42.25 | 42.78 | 42.15 | 42.71 | +1.21% | |
| 42.18 | 42.83 | 41.94 | 42.20 | +0.62% | |
| 43.20 | 43.30 | 41.70 | 41.94 | -3.01% | |
| 44.23 | 44.23 | 43.10 | 43.24 | -1.99% | |
| 44.38 | 44.69 | 43.99 | 44.12 | -0.07% | |
| 43.76 | 44.22 | 43.65 | 44.15 | +0.50% | |
| 43.62 | 44.53 | 43.22 | 43.93 | +1.22% | |
| 42.93 | 43.45 | 42.80 | 43.40 | +1.17% | |
| 42.56 | 42.90 | 42.39 | 42.90 | +1.04% | |
| 43.07 | 43.07 | 42.36 | 42.46 | -1.16% | |
| 43.28 | 43.45 | 42.86 | 42.96 | -0.53% | |
| 43.60 | 43.60 | 43.02 | 43.19 | -1.17% | |
| 44.12 | 44.22 | 43.30 | 43.70 | +0.07% | |
| 44.08 | 44.20 | 43.27 | 43.67 | +0.44% | |
| 43.89 | 43.90 | 43.32 | 43.48 | +0.16% | |
| 43.40 | 43.57 | 43.26 | 43.41 | +0.18% | |
| 43.28 | 43.69 | 43.23 | 43.33 | +0.18% | |
| 43.71 | 43.72 | 42.99 | 43.25 | -0.71% | |
| 44.06 | 44.08 | 43.45 | 43.56 | -2.75% | |
| 44.89 | 44.89 | 44.61 | 44.79 | 0.00% | |
| 44.80 | 44.86 | 44.44 | 44.79 | +0.43% | |
| 44.80 | 44.80 | 44.50 | 44.60 | +0.22% | |
| 44.59 | 44.92 | 44.40 | 44.50 | +0.43% | |
| 44.35 | 44.76 | 44.28 | 44.31 | +0.05% | |
| 43.71 | 44.52 | 43.71 | 44.29 | +1.91% | |
| 42.92 | 43.61 | 42.84 | 43.46 | +1.45% | |
| 42.82 | 43.02 | 42.79 | 42.84 | +0.07% | |
| 42.90 | 43.00 | 42.65 | 42.81 | +0.54% | |
| 42.54 | 42.69 | 42.41 | 42.58 | -0.02% | |
| 42.28 | 42.59 | 41.95 | 42.59 | +1.33% | |
| 42.00 | 42.15 | 41.80 | 42.03 | +0.33% | |
| 42.59 | 42.60 | 41.76 | 41.89 | -1.67% | |
| 42.60 | 42.63 | 42.20 | 42.60 | +0.05% | |
| 43.04 | 43.08 | 42.30 | 42.58 | -0.70% | |
| 43.34 | 43.34 | 42.78 | 42.88 | +0.16% | |
| 42.86 | 42.86 | 42.02 | 42.81 | +0.38% | |
| 43.49 | 43.55 | 42.54 | 42.65 | -1.57% | |
| 43.69 | 43.69 | 43.16 | 43.33 | -1.01% | |
| 44.40 | 44.52 | 43.68 | 43.77 | -2.21% | |
| 44.73 | 45.22 | 44.66 | 44.76 | -0.49% | |
| 45.00 | 45.41 | 44.90 | 44.98 | +0.40% | |
| 44.35 | 44.99 | 44.29 | 44.80 | +1.50% | |
| 44.20 | 44.25 | 43.75 | 44.14 | +0.18% | |
| 43.84 | 44.18 | 43.80 | 44.06 | +1.06% | |
| 44.00 | 44.25 | 43.60 | 43.60 | -0.48% | |
| 43.78 | 43.85 | 43.50 | 43.81 | +0.87% | |
| 44.00 | 44.00 | 43.40 | 43.43 | -0.41% | |
| 43.67 | 43.84 | 43.34 | 43.61 | +0.48% | |
| 43.53 | 43.60 | 43.23 | 43.40 | +0.07% | |
| 43.61 | 43.61 | 42.68 | 43.37 | +0.30% | |
| 43.56 | 43.73 | 42.71 | 43.24 | -0.23% | |
| 43.35 | 43.49 | 43.09 | 43.34 | +0.63% | |
| 42.94 | 43.32 | 42.67 | 43.07 | +1.06% | |
| 42.71 | 43.18 | 42.60 | 42.62 | -0.37% | |
| 42.66 | 42.97 | 42.53 | 42.78 | +0.30% | |
| 43.18 | 43.18 | 42.46 | 42.65 | -0.51% | |
| 43.00 | 43.26 | 42.44 | 42.87 | -0.05% | |
| 42.76 | 42.98 | 42.30 | 42.89 | +0.44% | |
| 43.03 | 43.13 | 42.55 | 42.70 | -1.00% | |
| 43.00 | 43.47 | 42.92 | 43.13 | +0.07% | |
| 43.24 | 43.74 | 42.86 | 43.10 | -0.42% | |
| 42.57 | 43.75 | 42.57 | 43.28 | +0.89% | |
| 42.45 | 42.92 | 42.45 | 42.90 | +0.87% | |
| 42.30 | 42.59 | 42.04 | 42.53 | +0.54% | |
| 42.05 | 42.40 | 42.05 | 42.30 | -0.40% | |
| 42.60 | 42.60 | 42.40 | 42.47 | -0.33% | |
| 42.84 | 42.92 | 42.61 | 42.61 | -0.65% | |
| 42.55 | 42.95 | 42.50 | 42.89 | +0.73% | |
| 43.20 | 43.20 | 42.57 | 42.58 | -0.93% | |
| 42.66 | 43.15 | 42.62 | 42.98 | +1.46% | |
| 42.85 | 43.14 | 42.15 | 42.36 | -1.21% | |
| 43.50 | 43.78 | 42.88 | 42.88 | -0.74% | |
| 43.20 | 43.45 | 43.07 | 43.20 | +0.21% | |
| 43.37 | 43.69 | 42.81 | 43.11 | -0.71% | |
| 43.85 | 43.91 | 43.22 | 43.42 | -2.23% | |
| 44.00 | 44.74 | 43.90 | 44.41 | +1.05% | |
| 44.15 | 44.26 | 43.73 | 43.95 | -0.09% | |
| 44.92 | 44.92 | 43.78 | 43.99 | -1.23% | |
| 45.25 | 45.29 | 44.26 | 44.54 | -1.04% | |
| 45.35 | 45.52 | 45.00 | 45.01 | -1.10% | |
| 46.15 | 46.24 | 45.40 | 45.51 | -1.45% | |
| 46.05 | 46.25 | 45.82 | 46.18 | -0.43% | |
| 46.25 | 46.39 | 46.07 | 46.38 | +0.63% | |
| 45.72 | 46.51 | 45.62 | 46.09 | -1.94% | |
| 46.90 | 47.44 | 46.73 | 47.00 | +0.21% | |
| 47.00 | 47.15 | 46.75 | 46.90 | +0.09% | |
| 47.48 | 47.48 | 46.69 | 46.86 | -0.68% | |
| 46.23 | 47.20 | 46.15 | 47.18 | +2.39% | |
| 46.34 | 46.46 | 45.87 | 46.08 | 0.00% | |
| 45.99 | 46.27 | 45.27 | 46.08 | +1.54% | |
| 46.33 | 46.33 | 44.93 | 45.38 | -2.11% | |
| 48.74 | 48.74 | 46.35 | 46.36 | -4.96% | |
| 48.95 | 48.95 | 47.69 | 48.78 | -0.35% | |
| 49.89 | 49.89 | 48.73 | 48.95 | -2.08% | |
| 50.31 | 50.35 | 49.81 | 49.99 | -0.42% | |
| 49.97 | 50.34 | 49.31 | 50.20 | +0.88% | |
| 49.39 | 49.85 | 49.32 | 49.76 | +0.79% | |
| 48.98 | 49.37 | 48.81 | 49.37 | +1.46% | |
| 48.93 | 48.93 | 48.16 | 48.66 | +0.75% | |
| 48.20 | 48.74 | 47.90 | 48.30 | +1.15% | |
| 47.84 | 48.49 | 47.53 | 47.75 | +0.48% | |
| 48.40 | 48.53 | 47.52 | 47.52 | -2.42% | |
| 48.60 | 48.91 | 48.40 | 48.70 | -0.51% | |
| 48.86 | 49.08 | 48.51 | 48.95 | +0.41% | |
| 48.41 | 48.85 | 48.15 | 48.75 | +1.33% | |
| 47.79 | 48.33 | 47.37 | 48.11 | +1.88% | |
| 47.77 | 47.98 | 47.06 | 47.22 | -1.36% | |
| 47.56 | 48.19 | 47.55 | 47.87 | +0.65% | |
| 47.78 | 48.38 | 47.55 | 47.56 | -1.12% | |
| 48.38 | 48.48 | 47.56 | 48.10 | -0.64% | |
| 48.90 | 48.90 | 48.06 | 48.41 | +0.12% | |
| 47.93 | 48.73 | 47.72 | 48.35 | +0.21% | |
| 47.40 | 48.67 | 47.40 | 48.25 | +1.79% | |
| 47.35 | 47.95 | 47.01 | 47.40 | -0.57% | |
| 47.62 | 48.86 | 47.28 | 47.67 | +0.06% | |
| 46.97 | 47.66 | 46.67 | 47.64 | +2.39% | |
| 46.50 | 47.30 | 45.91 | 46.53 | +0.93% | |
| 49.80 | 49.80 | 45.71 | 46.10 | -7.52% | |
| 50.39 | 51.00 | 49.21 | 49.85 | -0.24% | |
| 50.05 | 50.45 | 49.10 | 49.97 | +0.10% | |
| 50.19 | 50.49 | 49.65 | 49.92 | -0.16% | |
| 50.11 | 50.59 | 49.75 | 50.00 | -0.79% | |
| 50.04 | 50.76 | 49.90 | 50.40 | +0.68% | |
| 48.30 | 50.24 | 48.30 | 50.06 | +2.41% | |
| 48.75 | 49.75 | 48.49 | 48.88 | +0.27% | |
| 51.01 | 51.01 | 48.70 | 48.75 | -3.47% | |
| 50.05 | 51.18 | 50.05 | 50.50 | -0.16% | |
| 51.00 | 51.10 | 50.41 | 50.58 | -0.82% | |
| 50.80 | 51.01 | 49.80 | 51.00 | +2.43% | |
| 49.23 | 49.89 | 49.11 | 49.79 | +1.80% | |
| 48.80 | 49.49 | 48.80 | 48.91 | -0.06% | |
| 49.38 | 49.71 | 48.76 | 48.94 | -0.71% | |
| 47.59 | 49.69 | 47.59 | 49.29 | +3.38% | |
| 47.03 | 48.21 | 47.03 | 47.68 | +0.40% | |
| 48.50 | 48.85 | 46.75 | 47.49 | -2.64% | |
| 49.07 | 49.50 | 48.65 | 48.78 | -0.89% | |
| 49.82 | 50.05 | 48.67 | 49.22 | -1.40% | |
| 50.41 | 50.41 | 49.48 | 49.92 | -0.26% | |
| 50.70 | 50.70 | 49.07 | 50.05 | -1.28% | |
| 50.00 | 50.93 | 49.94 | 50.70 | +1.77% | |
| 49.95 | 49.95 | 49.12 | 49.82 | +1.10% | |
| 49.71 | 49.75 | 49.10 | 49.28 | -1.14% | |
| 48.99 | 49.86 | 48.36 | 49.85 | +2.49% | |
| 48.41 | 48.65 | 47.82 | 48.64 | +0.19% | |
| 48.55 | 48.60 | 47.82 | 48.55 | -0.10% | |
| 48.58 | 48.84 | 48.31 | 48.60 | -1.08% | |
| 48.80 | 49.46 | 48.45 | 49.13 | +0.68% | |
| 48.85 | 49.01 | 48.60 | 48.80 | +1.22% | |
| 47.75 | 48.54 | 47.12 | 48.21 | +1.82% | |
| 46.88 | 47.55 | 46.88 | 47.35 | +1.22% | |
| 46.79 | 47.16 | 46.40 | 46.78 | +0.28% | |
| 46.72 | 46.85 | 46.52 | 46.65 | +0.41% | |
| 46.02 | 46.75 | 46.02 | 46.46 | +1.11% | |
| 45.36 | 46.31 | 45.36 | 45.95 | +0.79% | |
| 44.16 | 45.59 | 44.16 | 45.59 | +2.82% | |
| 44.48 | 44.63 | 44.15 | 44.34 | -0.23% | |
| 44.19 | 44.46 | 43.55 | 44.44 | +0.68% | |
| 44.01 | 44.44 | 43.52 | 44.14 | -0.11% | |
| 44.54 | 44.88 | 44.02 | 44.19 | -0.81% | |
| 44.39 | 44.56 | 44.00 | 44.55 | +0.66% | |
| 44.16 | 44.40 | 43.86 | 44.26 | +1.03% | |
| 44.06 | 44.20 | 43.70 | 43.81 | +0.30% | |
| 42.93 | 43.78 | 42.93 | 43.68 | +1.96% | |
| 44.01 | 44.04 | 42.75 | 42.84 | -2.88% | |
| 44.99 | 45.40 | 44.10 | 44.11 | -3.10% | |
| 45.48 | 45.61 | 45.19 | 45.52 | +0.09% | |
| 45.13 | 45.48 | 44.85 | 45.48 | +1.47% | |
| 44.99 | 44.99 | 44.17 | 44.82 | +0.38% | |
| 43.80 | 45.10 | 43.61 | 44.65 | +1.78% | |
| 44.01 | 44.10 | 43.56 | 43.87 | -0.41% | |
| 43.76 | 44.29 | 43.58 | 44.05 | +0.66% | |
| 43.39 | 43.94 | 43.11 | 43.76 | +0.85% | |
| 42.00 | 43.40 | 41.94 | 43.39 | +3.90% | |
| 41.52 | 41.99 | 41.52 | 41.76 | +1.19% | |
| 41.48 | 42.07 | 41.27 | 41.27 | -0.84% | |
| 41.36 | 41.89 | 41.36 | 41.62 | +0.63% | |
| 41.81 | 42.01 | 41.04 | 41.36 | -1.05% | |
| 41.89 | 42.28 | 41.40 | 41.80 | +0.89% | |
| 41.27 | 41.50 | 40.77 | 41.43 | +1.30% | |
| 40.69 | 40.95 | 40.46 | 40.90 | +0.52% | |
| 40.35 | 40.86 | 40.35 | 40.69 | +0.69% | |
| 40.88 | 40.95 | 40.36 | 40.41 | -1.15% | |
| 41.31 | 41.43 | 40.71 | 40.88 | -0.75% | |
| 41.36 | 41.61 | 41.02 | 41.19 | -1.98% | |
| 41.59 | 42.02 | 41.40 | 42.02 | +1.18% | |
| 40.86 | 41.55 | 40.86 | 41.53 | +1.99% | |
| 41.25 | 41.44 | 40.72 | 40.72 | -0.78% | |
| 41.21 | 41.39 | 40.78 | 41.04 | +0.02% | |
| 41.45 | 41.59 | 41.00 | 41.03 | -0.70% | |
| 41.36 | 41.58 | 41.05 | 41.32 | -0.46% | |
| 41.74 | 41.80 | 41.35 | 41.51 | -0.57% | |
| 42.12 | 42.24 | 41.70 | 41.75 | -0.62% | |
| 42.14 | 42.27 | 42.01 | 42.01 | -0.57% | |
| 42.53 | 42.64 | 42.06 | 42.25 | -0.66% | |
| 42.71 | 43.01 | 42.31 | 42.53 | -0.23% | |
| 43.08 | 43.08 | 42.50 | 42.63 | -1.09% | |
| 43.25 | 43.45 | 42.90 | 43.10 | +0.42% | |
| 43.15 | 43.42 | 42.77 | 42.92 | -0.81% | |
| 43.37 | 43.65 | 43.10 | 43.27 | +0.12% | |
| 43.93 | 43.97 | 43.12 | 43.22 | -1.73% | |
| 44.24 | 44.29 | 43.93 | 43.98 | -0.25% | |
| 43.71 | 44.23 | 43.55 | 44.09 | +1.61% | |
| 42.99 | 43.55 | 42.98 | 43.39 | +1.00% | |
| 43.25 | 43.48 | 42.95 | 42.96 | -0.58% | |
| 43.39 | 43.74 | 43.15 | 43.21 | -0.55% | |
| 43.63 | 43.79 | 43.15 | 43.45 | -1.41% | |
| 44.39 | 44.47 | 43.65 | 44.07 | -0.25% | |
| 44.24 | 44.27 | 44.01 | 44.18 | -0.14% | |
| 44.13 | 44.30 | 44.01 | 44.24 | +0.50% | |
| 44.49 | 44.49 | 43.98 | 44.02 | -0.83% | |
| 44.05 | 44.52 | 43.50 | 44.39 | +0.61% | |
| 44.26 | 44.30 | 44.01 | 44.12 | -0.54% | |
| 43.48 | 44.46 | 43.48 | 44.36 | +2.28% | |
| 43.47 | 43.63 | 43.25 | 43.37 | -0.02% | |
| 42.82 | 43.60 | 42.82 | 43.38 | +1.31% | |
| 43.15 | 43.15 | 42.63 | 42.82 | -0.72% | |
| 43.41 | 43.48 | 43.10 | 43.13 | -0.65% | |
| 43.49 | 43.72 | 43.31 | 43.41 | -0.28% | |
| 44.04 | 44.04 | 43.52 | 43.53 | -1.63% | |
| 43.58 | 44.32 | 43.38 | 44.25 | +1.94% | |
| 43.09 | 43.50 | 42.85 | 43.41 | +1.31% | |
| 41.80 | 42.85 | 41.80 | 42.85 | +1.76% | |
| 42.50 | 42.55 | 42.07 | 42.11 | -0.92% | |
| 42.58 | 42.58 | 42.31 | 42.50 | -0.12% | |
| 42.62 | 42.69 | 42.40 | 42.55 | +0.33% | |
| 42.43 | 42.55 | 42.11 | 42.41 | -0.40% | |
| 42.21 | 42.80 | 41.96 | 42.58 | +1.04% | |
| 41.90 | 42.29 | 41.64 | 42.14 | +0.57% | |
| 42.14 | 42.17 | 41.86 | 41.90 | -0.55% | |
| 42.14 | 42.69 | 42.05 | 42.13 | +0.05% | |
| 42.35 | 42.50 | 42.03 | 42.11 | -0.68% | |
| 42.88 | 43.30 | 42.09 | 42.40 | -0.87% | |
| 42.54 | 43.38 | 42.51 | 42.77 | +0.59% | |
| 42.62 | 42.97 | 42.52 | 42.52 | -0.54% | |
| 42.50 | 43.12 | 42.50 | 42.75 | +1.04% | |
| 43.50 | 43.69 | 42.20 | 42.31 | -3.14% | |
| 43.64 | 44.00 | 43.53 | 43.68 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TYG chart for longer ranges.