Tortoise Global Water ESG Fund (TBLU)
NYSEARCA: TBLU · Real-Time Price · USD
48.14
-0.42 (-0.85%)
Oct 25, 2024, 1:46 PM EDT - Market closed
TBLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 48.50 | 48.55 | 48.45 | 48.55 | 48.55 | 0.27% | 1,373 |
| Oct 23, 2024 | 48.94 | 48.94 | 48.18 | 48.42 | 48.42 | -1.43% | 8,386 |
| Oct 22, 2024 | 49.25 | 49.25 | 49.10 | 49.12 | 49.12 | -0.29% | 462 |
| Oct 21, 2024 | 49.71 | 49.71 | 49.26 | 49.26 | 49.26 | -0.91% | 1,569 |
| Oct 18, 2024 | 49.87 | 49.87 | 49.65 | 49.72 | 49.72 | 1.21% | 1,674 |
| Oct 17, 2024 | 49.12 | 49.12 | 49.12 | 49.12 | 49.12 | -1.02% | 190 |
| Oct 16, 2024 | 49.68 | 49.87 | 49.63 | 49.63 | 49.63 | 0.02% | 1,230 |
| Oct 15, 2024 | 49.85 | 49.85 | 49.55 | 49.61 | 49.61 | -0.45% | 1,608 |
| Oct 14, 2024 | 49.92 | 50.06 | 49.83 | 49.84 | 49.84 | 0.09% | 1,847 |
| Oct 11, 2024 | 49.86 | 49.87 | 49.74 | 49.80 | 49.80 | 0.82% | 2,987 |
| Oct 10, 2024 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | -0.62% | 377 |
| Oct 9, 2024 | 49.42 | 49.70 | 49.41 | 49.70 | 49.70 | 0.03% | 1,035 |
| Oct 8, 2024 | 50.02 | 50.02 | 49.69 | 49.69 | 49.69 | -1.53% | 571 |
| Oct 7, 2024 | 50.15 | 50.46 | 50.15 | 50.46 | 50.46 | 0.90% | 1,379 |
| Oct 4, 2024 | 49.88 | 50.28 | 49.88 | 50.00 | 50.00 | 0.63% | 1,622 |
| Oct 3, 2024 | 49.82 | 50.00 | 49.69 | 49.69 | 49.69 | -1.43% | 4,111 |
| Oct 2, 2024 | 50.60 | 50.60 | 50.29 | 50.41 | 50.41 | 0.74% | 3,772 |
| Oct 1, 2024 | 50.00 | 50.04 | 50.00 | 50.04 | 50.04 | -0.15% | 881 |
| Sep 30, 2024 | 50.02 | 50.12 | 49.96 | 50.12 | 50.12 | -0.11% | 625 |
| Sep 27, 2024 | 50.00 | 50.51 | 50.00 | 50.17 | 50.17 | 0.91% | 1,625 |
| Sep 26, 2024 | 49.65 | 49.72 | 49.52 | 49.72 | 49.72 | 1.72% | 2,229 |
| Sep 25, 2024 | 49.33 | 49.33 | 48.88 | 48.88 | 48.88 | -1.25% | 1,751 |
| Sep 24, 2024 | 49.04 | 49.50 | 49.04 | 49.50 | 49.50 | 1.18% | 1,749 |
| Sep 23, 2024 | 48.40 | 48.92 | 48.40 | 48.92 | 48.92 | 0.32% | 4,777 |
| Sep 20, 2024 | 48.88 | 48.88 | 48.72 | 48.77 | 48.77 | -0.65% | 3,089 |
| Sep 19, 2024 | 48.94 | 49.09 | 48.80 | 49.09 | 49.09 | 1.21% | 1,605 |
| Sep 18, 2024 | 48.62 | 48.62 | 48.28 | 48.50 | 48.50 | -0.40% | 2,188 |
| Sep 17, 2024 | 48.48 | 48.70 | 48.41 | 48.70 | 48.70 | 1.16% | 1,160 |
| Sep 16, 2024 | 48.09 | 48.14 | 47.90 | 48.14 | 48.14 | 0.69% | 1,476 |
| Sep 13, 2024 | 47.59 | 47.91 | 47.59 | 47.81 | 47.81 | 0.74% | 2,730 |
| Sep 12, 2024 | 47.13 | 47.46 | 47.09 | 47.46 | 47.46 | 0.64% | 1,457 |
| Sep 11, 2024 | 47.03 | 47.17 | 46.77 | 47.16 | 47.16 | -0.03% | 4,688 |
| Sep 10, 2024 | 47.18 | 47.18 | 46.86 | 47.17 | 47.17 | 0.33% | 1,018 |
| Sep 9, 2024 | 47.01 | 47.01 | 47.01 | 47.01 | 47.01 | 0.84% | 368 |
| Sep 6, 2024 | 47.14 | 47.29 | 46.62 | 46.62 | 46.62 | -1.05% | 847 |
| Sep 5, 2024 | 47.25 | 47.25 | 47.04 | 47.12 | 47.12 | -0.11% | 1,568 |
| Sep 4, 2024 | 47.17 | 47.17 | 47.17 | 47.17 | 47.17 | -0.86% | 733 |
| Sep 3, 2024 | 47.71 | 48.05 | 47.55 | 47.58 | 47.58 | -1.65% | 7,019 |
| Aug 30, 2024 | 48.47 | 48.47 | 48.17 | 48.38 | 48.38 | 0.25% | 1,873 |
| Aug 29, 2024 | 48.13 | 48.48 | 48.13 | 48.25 | 48.25 | 0.17% | 5,086 |
| Aug 28, 2024 | 48.42 | 48.42 | 48.17 | 48.17 | 48.17 | -0.13% | 678 |
| Aug 27, 2024 | 48.42 | 48.42 | 48.21 | 48.23 | 48.23 | -0.62% | 1,559 |
| Aug 26, 2024 | 48.61 | 48.61 | 48.53 | 48.53 | 48.53 | 0.19% | 816 |
| Aug 23, 2024 | 48.00 | 48.44 | 48.00 | 48.44 | 48.44 | 1.73% | 701 |
| Aug 22, 2024 | 47.59 | 47.80 | 47.58 | 47.62 | 47.62 | -0.36% | 1,399 |
| Aug 21, 2024 | 47.55 | 47.79 | 47.55 | 47.79 | 47.79 | 0.74% | 670 |
| Aug 20, 2024 | 47.31 | 47.45 | 47.29 | 47.45 | 47.45 | -0.20% | 521 |
| Aug 19, 2024 | 47.30 | 47.66 | 47.30 | 47.54 | 47.54 | 0.81% | 2,115 |
| Aug 16, 2024 | 47.29 | 47.29 | 47.16 | 47.16 | 47.16 | 0.08% | 2,051 |
| Aug 15, 2024 | 46.94 | 47.13 | 46.94 | 47.12 | 47.12 | 0.63% | 2,639 |
| Aug 14, 2024 | 46.75 | 46.82 | 46.74 | 46.82 | 46.82 | 0.17% | 790 |
| Aug 13, 2024 | 46.26 | 46.74 | 46.26 | 46.74 | 46.74 | 1.59% | 648 |
| Aug 12, 2024 | 46.01 | 46.13 | 46.01 | 46.01 | 46.01 | -0.61% | 2,738 |
| Aug 9, 2024 | 46.35 | 46.35 | 46.16 | 46.29 | 46.29 | -0.43% | 1,375 |
| Aug 8, 2024 | 46.42 | 46.49 | 46.29 | 46.49 | 46.49 | 0.63% | 1,329 |
| Aug 7, 2024 | 46.95 | 47.03 | 46.20 | 46.20 | 46.20 | -0.54% | 3,358 |
| Aug 6, 2024 | 46.04 | 46.45 | 46.04 | 46.45 | 46.45 | 0.63% | 1,001 |
| Aug 5, 2024 | 46.36 | 46.48 | 45.50 | 46.16 | 46.16 | -2.80% | 3,880 |
| Aug 2, 2024 | 47.75 | 47.75 | 47.26 | 47.49 | 47.49 | -0.81% | 4,623 |
| Aug 1, 2024 | 48.20 | 48.37 | 47.64 | 47.88 | 47.88 | -1.70% | 4,685 |
| Jul 31, 2024 | 48.53 | 48.71 | 48.44 | 48.71 | 48.71 | 0.84% | 2,755 |
| Jul 30, 2024 | 48.32 | 48.52 | 47.97 | 48.30 | 48.30 | 0.08% | 5,426 |
| Jul 29, 2024 | 48.46 | 48.46 | 48.14 | 48.27 | 48.27 | -0.19% | 5,635 |
| Jul 26, 2024 | 47.99 | 48.36 | 47.99 | 48.36 | 48.36 | 1.66% | 2,086 |
| Jul 25, 2024 | 47.28 | 47.92 | 47.28 | 47.57 | 47.57 | 0.41% | 1,811 |
| Jul 24, 2024 | 47.93 | 47.96 | 47.37 | 47.37 | 47.37 | -1.25% | 2,267 |
| Jul 23, 2024 | 48.02 | 48.15 | 47.97 | 47.97 | 47.97 | 0.04% | 2,837 |
| Jul 22, 2024 | 47.61 | 47.97 | 47.61 | 47.96 | 47.96 | 1.04% | 1,754 |
| Jul 19, 2024 | 47.51 | 47.55 | 47.39 | 47.46 | 47.46 | -0.78% | 1,652 |
| Jul 18, 2024 | 48.25 | 48.37 | 47.81 | 47.84 | 47.84 | -0.33% | 3,922 |
| Jul 17, 2024 | 48.08 | 48.40 | 47.99 | 47.99 | 47.99 | -0.49% | 4,638 |
| Jul 16, 2024 | 47.40 | 48.23 | 47.40 | 48.23 | 48.23 | 1.30% | 3,858 |
| Jul 15, 2024 | 47.56 | 47.74 | 47.55 | 47.61 | 47.61 | 0.06% | 1,435 |
| Jul 12, 2024 | 47.49 | 47.79 | 47.49 | 47.58 | 47.58 | 0.65% | 1,119 |
| Jul 11, 2024 | 47.49 | 47.50 | 47.05 | 47.27 | 47.27 | 2.46% | 3,859 |
| Jul 10, 2024 | 45.85 | 46.14 | 45.82 | 46.14 | 46.14 | 1.45% | 2,133 |
| Jul 9, 2024 | 45.70 | 45.70 | 45.42 | 45.48 | 45.48 | -0.46% | 3,491 |
| Jul 8, 2024 | 45.76 | 45.83 | 45.69 | 45.69 | 45.69 | -0.05% | 1,840 |
| Jul 5, 2024 | 45.50 | 45.72 | 45.50 | 45.72 | 45.72 | 0.66% | 562 |
| Jul 3, 2024 | 45.26 | 45.48 | 45.26 | 45.42 | 45.42 | 1.02% | 592 |
| Jul 2, 2024 | 44.80 | 45.05 | 44.79 | 44.96 | 44.96 | 0.02% | 1,710 |
| Jul 1, 2024 | 45.55 | 45.55 | 44.95 | 44.95 | 44.95 | -0.76% | 4,022 |
| Jun 28, 2024 | 45.60 | 45.81 | 45.29 | 45.29 | 45.29 | -0.92% | 4,799 |
| Jun 27, 2024 | 45.54 | 45.75 | 45.50 | 45.71 | 45.71 | -0.55% | 8,088 |
| Jun 26, 2024 | 45.69 | 45.97 | 45.69 | 45.97 | 45.66 | -0.51% | 1,904 |
| Jun 25, 2024 | 46.64 | 46.64 | 46.00 | 46.20 | 45.89 | -1.48% | 3,231 |
| Jun 24, 2024 | 46.51 | 46.99 | 46.51 | 46.89 | 46.58 | 1.03% | 1,026 |
| Jun 21, 2024 | 46.57 | 46.61 | 46.25 | 46.42 | 46.11 | -0.54% | 8,419 |
| Jun 20, 2024 | 46.81 | 46.88 | 46.55 | 46.67 | 46.36 | -0.43% | 10,204 |
| Jun 18, 2024 | 46.71 | 46.99 | 46.68 | 46.87 | 46.56 | 0.41% | 3,363 |
| Jun 17, 2024 | 46.25 | 46.68 | 46.25 | 46.68 | 46.37 | 0.72% | 4,287 |
| Jun 14, 2024 | 46.24 | 46.43 | 46.23 | 46.35 | 46.04 | -1.54% | 2,355 |
| Jun 13, 2024 | 47.05 | 47.07 | 46.77 | 47.07 | 46.76 | -0.03% | 2,738 |
| Jun 12, 2024 | 46.99 | 47.40 | 46.99 | 47.08 | 46.77 | 2.00% | 3,822 |
| Jun 11, 2024 | 46.07 | 46.22 | 46.04 | 46.16 | 45.86 | -0.29% | 4,666 |
| Jun 10, 2024 | 46.10 | 46.47 | 46.04 | 46.30 | 45.99 | 0.19% | 2,265 |
| Jun 7, 2024 | 46.55 | 46.55 | 46.21 | 46.21 | 45.90 | -0.96% | 1,134 |
| Jun 6, 2024 | 47.16 | 47.16 | 46.62 | 46.66 | 46.35 | -0.77% | 2,910 |
| Jun 5, 2024 | 46.75 | 47.07 | 46.75 | 47.02 | 46.70 | 1.38% | 977 |
| Jun 4, 2024 | 46.67 | 46.67 | 46.21 | 46.38 | 46.07 | -0.99% | 3,094 |