Tortoise Global Water Fund (TBLU)
NYSE: TBLU · Real-Time Price · USD
54.45
-0.79 (-1.43%)
At close: Aug 25, 2025, 4:00 PM
54.45
0.00 (0.00%)
After-hours: Aug 25, 2025, 7:00 PM EDT
TBLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 55.05 | 55.15 | 54.45 | 54.45 | 54.45 | -1.43% | 2,270 |
| Aug 22, 2025 | 54.73 | 55.36 | 54.24 | 55.24 | 55.24 | 1.93% | 3,169 |
| Aug 21, 2025 | 54.42 | 54.42 | 54.03 | 54.20 | 54.20 | -0.86% | 2,353 |
| Aug 20, 2025 | 54.71 | 54.71 | 54.01 | 54.67 | 54.67 | -0.09% | 1,845 |
| Aug 19, 2025 | 54.84 | 54.84 | 54.59 | 54.72 | 54.72 | 0.63% | 1,547 |
| Aug 18, 2025 | 54.29 | 54.38 | 54.27 | 54.38 | 54.38 | -0.35% | 1,360 |
| Aug 15, 2025 | 54.65 | 54.65 | 54.53 | 54.57 | 54.57 | 0.10% | 1,336 |
| Aug 14, 2025 | 54.56 | 54.56 | 54.24 | 54.51 | 54.51 | -0.93% | 3,457 |
| Aug 13, 2025 | 54.60 | 55.03 | 54.47 | 55.03 | 55.03 | 1.05% | 3,503 |
| Aug 12, 2025 | 54.08 | 54.46 | 54.08 | 54.46 | 54.46 | 0.96% | 2,264 |
| Aug 11, 2025 | 54.15 | 54.15 | 53.85 | 53.94 | 53.94 | -0.32% | 1,257 |
| Aug 8, 2025 | 54.14 | 54.15 | 54.11 | 54.11 | 54.11 | 0.03% | 956 |
| Aug 7, 2025 | 54.28 | 54.28 | 53.93 | 54.09 | 54.09 | 0.48% | 2,298 |
| Aug 6, 2025 | 53.52 | 53.89 | 53.39 | 53.83 | 53.83 | -0.12% | 7,528 |
| Aug 5, 2025 | 53.30 | 54.18 | 53.30 | 53.90 | 53.90 | 1.38% | 2,990 |
| Aug 4, 2025 | 53.14 | 53.77 | 53.14 | 53.16 | 53.16 | - | 1,911 |
| Aug 1, 2025 | 53.01 | 53.16 | 52.84 | 53.16 | 53.16 | -0.12% | 3,053 |
| Jul 31, 2025 | 53.39 | 53.48 | 53.22 | 53.23 | 53.23 | 0.07% | 3,406 |
| Jul 30, 2025 | 53.38 | 53.59 | 53.19 | 53.19 | 53.19 | -0.13% | 4,166 |
| Jul 29, 2025 | 53.05 | 53.26 | 53.05 | 53.26 | 53.26 | -0.29% | 1,852 |
| Jul 28, 2025 | 53.51 | 53.51 | 53.39 | 53.42 | 53.42 | -0.70% | 2,671 |
| Jul 25, 2025 | 53.62 | 53.81 | 53.62 | 53.79 | 53.79 | 0.15% | 1,145 |
| Jul 24, 2025 | 53.85 | 53.85 | 53.08 | 53.71 | 53.71 | -0.24% | 1,744 |
| Jul 23, 2025 | 54.25 | 54.25 | 53.25 | 53.84 | 53.84 | -0.12% | 6,238 |
| Jul 22, 2025 | 53.47 | 53.91 | 53.47 | 53.91 | 53.91 | 0.87% | 2,661 |
| Jul 21, 2025 | 53.50 | 53.78 | 53.14 | 53.44 | 53.44 | 0.08% | 1,947 |
| Jul 18, 2025 | 53.23 | 53.47 | 53.23 | 53.40 | 53.40 | 0.31% | 1,916 |
| Jul 17, 2025 | 52.40 | 53.23 | 52.40 | 53.23 | 53.23 | 0.89% | 3,945 |
| Jul 16, 2025 | 52.50 | 52.76 | 52.37 | 52.76 | 52.76 | 0.18% | 5,409 |
| Jul 15, 2025 | 52.84 | 52.84 | 52.67 | 52.67 | 52.67 | -1.15% | 740 |
| 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 |