Tortoise Global Water ESG Fund (TBLU)
NYSEARCA: TBLU · Real-Time Price · USD
53.28
-0.01 (-0.01%)
At close: Jul 14, 2025, 4:00 PM
53.28
0.00 (0.00%)
After-hours: Jul 14, 2025, 7:00 PM EDT
TBLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 53.50 | 53.50 | 53.20 | 53.28 | 53.28 | -0.01% | 1,533 |
| Jul 11, 2025 | 53.18 | 53.34 | 53.18 | 53.29 | 53.29 | -0.77% | 3,215 |
| Jul 10, 2025 | 53.76 | 53.81 | 53.70 | 53.70 | 53.70 | 0.47% | 1,010 |
| Jul 9, 2025 | 53.17 | 53.45 | 50.49 | 53.45 | 53.45 | 0.63% | 2,677 |
| Jul 8, 2025 | 53.13 | 53.18 | 53.12 | 53.12 | 53.12 | 0.27% | 965 |
| Jul 7, 2025 | 53.14 | 53.14 | 52.93 | 52.97 | 52.97 | -0.84% | 1,891 |
| Jul 3, 2025 | 53.43 | 53.43 | 53.43 | 53.43 | 53.43 | 0.15% | 242 |
| Jul 2, 2025 | 53.22 | 53.35 | 53.13 | 53.35 | 53.35 | -0.33% | 1,275 |
| Jul 1, 2025 | 53.34 | 53.65 | 53.34 | 53.52 | 53.52 | 1.15% | 1,082 |
| Jun 30, 2025 | 52.93 | 52.93 | 52.78 | 52.91 | 52.91 | 0.19% | 6,537 |
| Jun 27, 2025 | 52.71 | 53.00 | 52.71 | 52.81 | 52.81 | 0.32% | 2,392 |
| Jun 26, 2025 | 53.34 | 53.34 | 52.46 | 52.64 | 52.64 | 0.10% | 2,142 |
| Jun 25, 2025 | 52.80 | 52.80 | 52.59 | 52.59 | 52.18 | -0.46% | 1,170 |
| Jun 24, 2025 | 52.80 | 52.89 | 52.71 | 52.83 | 52.43 | 0.69% | 2,001 |
| Jun 23, 2025 | 51.92 | 52.47 | 51.64 | 52.47 | 52.07 | 1.69% | 1,597 |
| Jun 20, 2025 | 52.25 | 52.25 | 51.60 | 51.60 | 51.20 | -0.36% | 1,255 |
| Jun 18, 2025 | 51.30 | 51.98 | 51.30 | 51.78 | 51.39 | 0.04% | 3,065 |
| Jun 17, 2025 | 51.82 | 52.11 | 51.65 | 51.76 | 51.37 | -1.07% | 2,915 |
| Jun 16, 2025 | 51.98 | 52.51 | 51.98 | 52.32 | 51.92 | 0.52% | 3,273 |
| Jun 13, 2025 | 52.87 | 52.87 | 52.06 | 52.06 | 51.66 | -1.52% | 1,560 |
| Jun 12, 2025 | 52.80 | 52.95 | 52.80 | 52.86 | 52.46 | 0.35% | 2,294 |
| Jun 11, 2025 | 53.04 | 53.04 | 52.65 | 52.68 | 52.28 | -0.11% | 1,943 |
| Jun 10, 2025 | 52.63 | 52.73 | 52.62 | 52.73 | 52.33 | 0.75% | 2,601 |
| Jun 9, 2025 | 52.46 | 52.70 | 52.34 | 52.34 | 51.94 | 0.10% | 3,831 |
| Jun 6, 2025 | 52.29 | 52.46 | 52.23 | 52.29 | 51.89 | 0.07% | 2,435 |
| Jun 5, 2025 | 52.27 | 52.50 | 52.20 | 52.25 | 51.85 | -0.08% | 3,630 |
| Jun 4, 2025 | 51.94 | 52.50 | 51.94 | 52.29 | 51.89 | 0.15% | 4,377 |
| Jun 3, 2025 | 51.17 | 52.21 | 51.17 | 52.21 | 51.82 | 1.01% | 4,730 |
| Jun 2, 2025 | 51.15 | 51.69 | 51.15 | 51.69 | 51.30 | -0.05% | 1,780 |
| May 30, 2025 | 51.54 | 53.07 | 51.54 | 51.72 | 51.33 | 0.33% | 10,730 |
| May 29, 2025 | 51.28 | 51.61 | 51.28 | 51.55 | 51.16 | 0.57% | 997 |
| May 28, 2025 | 53.00 | 53.00 | 51.26 | 51.26 | 50.87 | -1.14% | 1,506 |
| May 27, 2025 | 53.97 | 53.97 | 51.72 | 51.85 | 51.46 | 1.53% | 2,458 |
| May 23, 2025 | 51.15 | 51.17 | 50.87 | 51.07 | 50.68 | -0.13% | 2,889 |
| May 22, 2025 | 50.90 | 51.28 | 50.86 | 51.14 | 50.75 | -0.06% | 2,980 |
| May 21, 2025 | 52.10 | 52.10 | 51.16 | 51.17 | 50.78 | -1.40% | 8,233 |
| May 20, 2025 | 51.45 | 51.90 | 51.45 | 51.90 | 51.50 | 0.01% | 1,343 |
| May 19, 2025 | 51.35 | 51.89 | 51.35 | 51.89 | 51.50 | 0.54% | 2,984 |
| May 16, 2025 | 50.00 | 51.64 | 50.00 | 51.61 | 51.22 | 0.93% | 2,979 |
| May 15, 2025 | 50.46 | 51.14 | 48.86 | 51.14 | 50.75 | 1.76% | 14,571 |
| May 14, 2025 | 49.03 | 50.50 | 49.03 | 50.25 | 49.87 | -0.48% | 2,302 |
| May 13, 2025 | 50.64 | 50.64 | 50.43 | 50.50 | 50.11 | -0.21% | 1,558 |
| May 12, 2025 | 50.05 | 50.68 | 50.05 | 50.60 | 50.22 | 1.53% | 8,668 |
| May 9, 2025 | 49.56 | 49.93 | 49.56 | 49.84 | 49.46 | -0.22% | 950 |
| May 8, 2025 | 49.00 | 50.00 | 49.00 | 49.95 | 49.57 | 1.69% | 2,571 |
| May 7, 2025 | 49.29 | 49.29 | 49.12 | 49.12 | 48.75 | -1.46% | 2,140 |
| May 6, 2025 | 49.07 | 49.85 | 49.07 | 49.85 | 49.47 | 0.61% | 1,284 |
| May 5, 2025 | 49.00 | 50.03 | 49.00 | 49.55 | 49.17 | -0.99% | 2,784 |
| May 2, 2025 | 50.00 | 50.04 | 49.79 | 50.04 | 49.66 | 1.15% | 1,061 |
| May 1, 2025 | 48.68 | 49.47 | 48.68 | 49.47 | 49.10 | 0.60% | 930 |