Tortoise Global Water ESG Fund (TBLU)
NYSEARCA: TBLU · Real-Time Price · USD
52.47
+0.87 (1.69%)
At close: Jun 23, 2025, 4:00 PM
52.47
0.00 (0.00%)
After-hours: Jun 23, 2025, 8:00 PM EDT
TBLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2025 | 51.92 | 52.47 | 51.64 | 52.47 | 52.47 | 1.69% | 1,597 |
| Jun 20, 2025 | 52.25 | 52.25 | 51.60 | 51.60 | 51.60 | -0.36% | 1,255 |
| Jun 18, 2025 | 51.30 | 51.98 | 51.30 | 51.78 | 51.78 | 0.04% | 3,065 |
| Jun 17, 2025 | 51.82 | 52.11 | 51.65 | 51.76 | 51.76 | -1.07% | 2,915 |
| Jun 16, 2025 | 51.98 | 52.51 | 51.98 | 52.32 | 52.32 | 0.52% | 3,273 |
| Jun 13, 2025 | 52.87 | 52.87 | 52.06 | 52.06 | 52.06 | -1.52% | 1,560 |
| Jun 12, 2025 | 52.80 | 52.95 | 52.80 | 52.86 | 52.86 | 0.35% | 2,294 |
| Jun 11, 2025 | 53.04 | 53.04 | 52.65 | 52.68 | 52.68 | -0.11% | 1,943 |
| Jun 10, 2025 | 52.63 | 52.73 | 52.62 | 52.73 | 52.73 | 0.75% | 2,601 |
| Jun 9, 2025 | 52.46 | 52.70 | 52.34 | 52.34 | 52.34 | 0.10% | 3,831 |
| Jun 6, 2025 | 52.29 | 52.46 | 52.23 | 52.29 | 52.29 | 0.07% | 2,435 |
| Jun 5, 2025 | 52.27 | 52.50 | 52.20 | 52.25 | 52.25 | -0.08% | 3,630 |
| Jun 4, 2025 | 51.94 | 52.50 | 51.94 | 52.29 | 52.29 | 0.15% | 4,377 |
| Jun 3, 2025 | 51.17 | 52.21 | 51.17 | 52.21 | 52.21 | 1.01% | 4,730 |
| Jun 2, 2025 | 51.15 | 51.69 | 51.15 | 51.69 | 51.69 | -0.05% | 1,780 |
| May 30, 2025 | 51.54 | 53.07 | 51.54 | 51.72 | 51.72 | 0.33% | 10,730 |
| May 29, 2025 | 51.28 | 51.61 | 51.28 | 51.55 | 51.55 | 0.57% | 997 |
| May 28, 2025 | 53.00 | 53.00 | 51.26 | 51.26 | 51.26 | -1.14% | 1,506 |
| May 27, 2025 | 53.97 | 53.97 | 51.72 | 51.85 | 51.85 | 1.53% | 2,458 |
| May 23, 2025 | 51.15 | 51.17 | 50.87 | 51.07 | 51.07 | -0.13% | 2,889 |
| May 22, 2025 | 50.90 | 51.28 | 50.86 | 51.14 | 51.14 | -0.06% | 2,980 |
| May 21, 2025 | 52.10 | 52.10 | 51.16 | 51.17 | 51.17 | -1.40% | 8,233 |
| May 20, 2025 | 51.45 | 51.90 | 51.45 | 51.90 | 51.90 | 0.01% | 1,343 |
| May 19, 2025 | 51.35 | 51.89 | 51.35 | 51.89 | 51.89 | 0.54% | 2,984 |
| May 16, 2025 | 50.00 | 51.64 | 50.00 | 51.61 | 51.61 | 0.93% | 2,979 |
| May 15, 2025 | 50.46 | 51.14 | 48.86 | 51.14 | 51.14 | 1.76% | 14,571 |
| May 14, 2025 | 49.03 | 50.50 | 49.03 | 50.25 | 50.25 | -0.48% | 2,302 |
| May 13, 2025 | 50.64 | 50.64 | 50.43 | 50.50 | 50.50 | -0.21% | 1,558 |
| May 12, 2025 | 50.05 | 50.68 | 50.05 | 50.60 | 50.60 | 1.53% | 8,668 |
| May 9, 2025 | 49.56 | 49.93 | 49.56 | 49.84 | 49.84 | -0.22% | 950 |
| May 8, 2025 | 49.00 | 50.00 | 49.00 | 49.95 | 49.95 | 1.69% | 2,571 |
| May 7, 2025 | 49.29 | 49.29 | 49.12 | 49.12 | 49.12 | -1.46% | 2,140 |
| May 6, 2025 | 49.07 | 49.85 | 49.07 | 49.85 | 49.85 | 0.61% | 1,284 |
| May 5, 2025 | 49.00 | 50.03 | 49.00 | 49.55 | 49.55 | -0.99% | 2,784 |
| May 2, 2025 | 50.00 | 50.04 | 49.79 | 50.04 | 50.04 | 1.15% | 1,061 |
| May 1, 2025 | 48.68 | 49.47 | 48.68 | 49.47 | 49.47 | 0.60% | 930 |
| Apr 30, 2025 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | 0.83% | 257 |
| Apr 29, 2025 | 48.81 | 48.81 | 48.77 | 48.77 | 48.77 | 0.31% | 459 |
| Apr 28, 2025 | 47.93 | 48.63 | 47.93 | 48.63 | 48.63 | -0.17% | 4,040 |
| Apr 25, 2025 | 48.55 | 48.71 | 48.16 | 48.71 | 48.71 | 0.82% | 3,263 |
| Apr 24, 2025 | 47.35 | 48.33 | 47.35 | 48.32 | 48.32 | 1.70% | 14,931 |
| Apr 23, 2025 | 48.33 | 48.33 | 47.39 | 47.51 | 47.51 | -0.55% | 4,505 |
| Apr 22, 2025 | 46.50 | 47.77 | 46.50 | 47.77 | 47.77 | 2.60% | 2,573 |
| Apr 21, 2025 | 47.16 | 47.18 | 46.25 | 46.57 | 46.57 | -1.72% | 942 |
| Apr 17, 2025 | 47.17 | 47.55 | 47.17 | 47.38 | 47.38 | 1.75% | 1,634 |
| Apr 16, 2025 | 47.07 | 47.07 | 46.57 | 46.57 | 46.57 | -0.81% | 795 |
| Apr 15, 2025 | 46.95 | 47.46 | 46.71 | 46.94 | 46.94 | 0.33% | 2,404 |
| Apr 14, 2025 | 46.98 | 46.98 | 46.55 | 46.79 | 46.79 | 0.54% | 2,123 |
| Apr 11, 2025 | 45.52 | 46.54 | 45.52 | 46.54 | 46.54 | 2.93% | 1,493 |
| Apr 10, 2025 | 44.71 | 45.42 | 44.71 | 45.22 | 45.22 | -1.52% | 1,895 |