NTG

Tortoise Midstream Energy Historical Data

NTG Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 27 2022 31.63 0.97 3.16% 30.98 31.77 30.91 53,729
Jun 24 2022 30.66 0.75 2.51% 30.36 30.83 30.36 37,470
Jun 23 2022 29.91 -0.89 -2.89% 30.92 31.21 29.82 73,266
Jun 22 2022 30.80 -1.63 -5.03% 31.34 31.34 30.80 29,282
Jun 21 2022 32.43 1.93 6.33% 31.33 32.49 31.33 26,325
Jun 20 2022 30.50 0.00 +0.00% 31.25 31.6103 29.96 0
Jun 17 2022 30.50 -0.96 -3.05% 31.25 31.6103 29.96 24,378
Jun 16 2022 31.46 -2.69 -7.88% 33.48 33.5305 31.42 44,835
Jun 15 2022 34.15 -0.28 -0.81% 34.48 35.2999 33.9315 16,953
Jun 14 2022 34.43 -0.57 -1.63% 35.47 36.07 34.2485 24,423
Jun 13 2022 35.00 -2.60 -6.91% 36.40 36.49 34.85 26,834
Jun 10 2022 37.60 -1.11 -2.87% 38.36 38.36 37.06 37,227
Jun 09 2022 38.71 -0.69 -1.75% 39.24 39.3312 38.69 24,928
Jun 08 2022 39.40 -0.36 -0.91% 39.97 39.97 39.06 15,869
Jun 07 2022 39.76 0.76 1.95% 38.91 39.78 38.90 33,378
Jun 06 2022 39.00 0.20 0.52% 38.89 39.37 38.83 14,299
Jun 03 2022 38.80 -0.14 -0.36% 38.80 39.2052 38.72 18,440
Jun 02 2022 38.94 0.04 0.1% 39.03 39.24 38.34 18,728
Jun 01 2022 38.90 0.91 2.4% 38.11 38.94 38.06 46,242
May 31 2022 37.99 -0.37 -0.96% 39.20 39.20 37.95 62,782
May 30 2022 38.36 0.00 0.0% 38.36 38.36 38.36 0
May 27 2022 38.36 0.89 2.38% 37.69 38.52 37.40 42,499
May 26 2022 37.47 0.49 1.33% 37.60 37.79 36.93 20,413
May 25 2022 36.98 0.91 2.52% 35.97 37.14 35.97 23,192
May 24 2022 36.07 -0.17 -0.47% 35.95 36.87 35.70 11,672
May 23 2022 36.24 -0.62 -1.68% 36.61 36.61 35.9414 18,059
May 20 2022 36.86 0.58 1.6% 36.72 36.90 36.0001 28,231
May 19 2022 36.28 0.35 0.97% 35.44 36.8088 35.44 30,360
May 18 2022 35.93 -0.74 -2.02% 36.81 37.08 35.73 13,668
May 17 2022 36.67 0.82 2.29% 36.47 36.8446 36.055 21,126
May 16 2022 35.85 0.77 2.19% 35.24 36.4488 35.24 15,300
May 13 2022 35.08 1.49 4.44% 34.14 35.31 34.14 58,670
May 12 2022 33.59 -1.16 -3.34% 34.71 34.71 33.43 100,159
May 11 2022 34.75 -0.27 -0.77% 35.63 36.89 34.71 22,789
May 10 2022 35.02 -0.45 -1.27% 35.78 36.36 34.2738 18,913
May 09 2022 35.47 -2.74 -7.17% 37.74 37.74 35.35 32,578
May 06 2022 38.21 0.45 1.19% 37.93 38.5699 36.9913 5,787
May 05 2022 37.76 -1.10 -2.83% 39.24 39.50 37.63 32,009
May 04 2022 38.86 1.36 3.63% 37.88 39.13 37.71 39,638
May 03 2022 37.50 1.33 3.68% 36.00 37.5384 36.00 25,687
May 02 2022 36.17 -0.37 -1.01% 36.58 36.81 35.48 26,018
Apr 29 2022 36.54 -1.31 -3.46% 37.91 37.91 36.54 16,139
Apr 28 2022 37.85 1.28 3.5% 36.78 37.89 36.3498 46,449
Apr 27 2022 36.57 0.38 1.05% 36.36 36.86 36.19 7,772
Apr 26 2022 36.19 0.03 0.08% 36.00 36.89 36.00 10,265
Apr 25 2022 36.16 -1.54 -4.08% 37.00 37.00 35.01 31,571
Apr 22 2022 37.70 -1.40 -3.58% 38.89 39.227 37.65 11,664
Apr 21 2022 39.10 -1.21 -3.0% 40.40 40.6071 39.10 17,836
Apr 20 2022 40.31 0.91 2.31% 39.62 40.40 39.49 9,286
Apr 19 2022 39.40 0.31 0.79% 39.09 39.5786 39.09 10,122
Apr 18 2022 39.09 0.28 0.72% 38.87 39.42 38.87 13,081
Apr 15 2022 38.81 0.00 0.0% 38.81 38.81 38.81 0
Apr 14 2022 38.81 0.23 0.6% 38.62 39.125 38.61 7,484
Apr 13 2022 38.58 0.27 0.7% 38.59 38.94 38.35 11,088
Apr 12 2022 38.31 0.51 1.35% 38.02 38.71 38.02 8,692
Apr 11 2022 37.80 -0.74 -1.92% 38.35 38.529 37.80 17,172
Apr 08 2022 38.54 0.31 0.81% 38.33 38.54 38.23 6,067
Apr 07 2022 38.23 0.37 0.98% 37.99 38.38 37.4501 10,455
Apr 06 2022 37.86 0.01 0.03% 38.07 38.18 37.66 9,746
Apr 05 2022 37.85 -0.87 -2.25% 38.41 38.85 37.85 11,458
Apr 04 2022 38.72 0.27 0.7% 38.52 39.05 38.16 7,038
Apr 01 2022 38.45 0.48 1.26% 38.22 38.61 38.22 11,531
Mar 31 2022 37.97 0.14 0.37% 37.85 38.38 37.85 18,559
Mar 30 2022 37.83 0.37 0.99% 37.50 37.99 37.49 12,283


Your Recent History
NYSE
NTG
Tortoise M..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.