Tortoise Global Water Fund (TBLU)
NYSE: TBLU · Real-Time Price · USD
51.02
+0.60 (1.19%)
At close: Apr 1, 2026, 4:00 PM EDT
51.02
0.00 (0.00%)
After-hours: Apr 1, 2026, 7:00 PM EDT
TBLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 51.02 | 51.02 | 51.02 | 51.02 | 51.02 | 1.19% | 212 |
| Mar 31, 2026 | 50.19 | 50.42 | 50.19 | 50.42 | 50.42 | 2.16% | 1,944 |
| Mar 30, 2026 | 49.66 | 49.66 | 49.33 | 49.35 | 49.35 | 0.40% | 920 |
| Mar 27, 2026 | 49.49 | 49.58 | 49.16 | 49.16 | 49.16 | -1.04% | 1,749 |
| Mar 26, 2026 | 50.07 | 50.70 | 49.63 | 49.67 | 49.67 | -1.38% | 6,506 |
| Mar 25, 2026 | 50.01 | 50.65 | 49.98 | 50.37 | 50.37 | 1.15% | 3,201 |
| Mar 24, 2026 | 49.25 | 50.34 | 49.25 | 49.79 | 49.79 | -0.30% | 1,937 |
| Mar 23, 2026 | 49.00 | 50.34 | 49.00 | 49.94 | 49.94 | 2.05% | 4,704 |
| Mar 20, 2026 | 49.13 | 49.15 | 48.94 | 48.94 | 48.94 | -1.70% | 1,171 |
| Mar 19, 2026 | 49.25 | 50.26 | 49.25 | 49.79 | 49.79 | -0.92% | 3,356 |
| Mar 18, 2026 | 50.75 | 50.94 | 50.25 | 50.25 | 50.25 | -1.88% | 1,611 |
| Mar 17, 2026 | 51.90 | 51.90 | 51.20 | 51.21 | 51.21 | 0.15% | 3,181 |
| Mar 16, 2026 | 51.74 | 51.74 | 51.13 | 51.13 | 51.13 | 0.78% | 1,640 |
| Mar 13, 2026 | 50.92 | 51.25 | 50.74 | 50.74 | 50.73 | -0.76% | 5,857 |
| Mar 12, 2026 | 51.00 | 51.36 | 51.00 | 51.12 | 51.12 | -1.25% | 1,326 |
| Mar 11, 2026 | 52.09 | 52.09 | 51.50 | 51.77 | 51.77 | -0.18% | 5,042 |
| Mar 10, 2026 | 52.84 | 52.87 | 51.86 | 51.86 | 51.86 | -0.75% | 2,915 |
| Mar 9, 2026 | 50.82 | 52.25 | 50.81 | 52.25 | 52.25 | -0.08% | 3,660 |
| Mar 6, 2026 | 52.85 | 52.85 | 52.18 | 52.29 | 52.29 | -1.68% | 3,848 |
| Mar 5, 2026 | 54.59 | 54.59 | 53.17 | 53.19 | 53.18 | -2.43% | 2,933 |
| Mar 4, 2026 | 54.40 | 54.83 | 54.40 | 54.51 | 54.51 | 0.09% | 7,304 |
| Mar 3, 2026 | 54.00 | 54.84 | 53.50 | 54.46 | 54.46 | -2.03% | 2,259 |
| Mar 2, 2026 | 55.23 | 55.70 | 55.23 | 55.59 | 55.59 | -0.75% | 1,796 |
| Feb 27, 2026 | 56.45 | 56.45 | 55.79 | 56.01 | 56.01 | -0.62% | 1,773 |
| Feb 26, 2026 | 55.65 | 56.40 | 55.65 | 56.36 | 56.36 | 1.18% | 7,057 |
| Feb 25, 2026 | 55.57 | 55.82 | 55.10 | 55.70 | 55.70 | -0.31% | 1,796 |
| Feb 24, 2026 | 55.80 | 55.93 | 55.77 | 55.88 | 55.87 | 1.39% | 1,504 |
| Feb 23, 2026 | 55.99 | 55.99 | 55.11 | 55.11 | 55.11 | -0.95% | 2,166 |
| Feb 20, 2026 | 55.51 | 55.78 | 55.48 | 55.64 | 55.64 | 0.33% | 1,472 |
| Feb 19, 2026 | 55.54 | 55.56 | 55.40 | 55.46 | 55.46 | -0.31% | 903 |
| Feb 18, 2026 | 55.89 | 55.89 | 55.61 | 55.63 | 55.63 | - | 1,923 |
| Feb 17, 2026 | 55.80 | 55.80 | 55.63 | 55.63 | 55.63 | -0.31% | 3,712 |
| Feb 13, 2026 | 55.28 | 55.84 | 55.28 | 55.80 | 55.80 | 0.28% | 1,736 |
| Feb 12, 2026 | 56.90 | 56.90 | 55.65 | 55.65 | 55.65 | -0.74% | 3,225 |
| Feb 11, 2026 | 56.17 | 56.17 | 55.96 | 56.06 | 56.06 | 0.35% | 1,595 |
| Feb 10, 2026 | 55.79 | 55.96 | 55.74 | 55.87 | 55.87 | 0.72% | 3,369 |
| Feb 9, 2026 | 55.45 | 55.56 | 55.39 | 55.47 | 55.47 | -0.10% | 4,332 |
| Feb 6, 2026 | 55.21 | 55.52 | 55.21 | 55.52 | 55.52 | 1.76% | 1,494 |
| Feb 5, 2026 | 54.49 | 54.83 | 54.49 | 54.56 | 54.56 | -1.15% | 7,280 |
| Feb 4, 2026 | 54.99 | 55.29 | 54.88 | 55.20 | 55.20 | 1.99% | 12,354 |
| Feb 3, 2026 | 54.32 | 54.85 | 54.03 | 54.12 | 54.12 | -0.04% | 4,066 |
| Feb 2, 2026 | 54.07 | 54.26 | 54.07 | 54.14 | 54.14 | 0.37% | 2,927 |
| Jan 30, 2026 | 53.65 | 53.94 | 53.61 | 53.94 | 53.94 | -0.52% | 1,363 |
| Jan 29, 2026 | 54.12 | 54.37 | 53.82 | 54.23 | 54.23 | 1.10% | 6,262 |
| Jan 28, 2026 | 53.30 | 53.64 | 53.11 | 53.64 | 53.64 | -1.36% | 3,073 |
| Jan 27, 2026 | 54.22 | 54.38 | 54.17 | 54.38 | 54.37 | 0.28% | 2,694 |
| Jan 26, 2026 | 53.85 | 54.22 | 53.85 | 54.22 | 54.22 | 0.48% | 1,390 |
| Jan 23, 2026 | 54.50 | 54.50 | 53.64 | 53.97 | 53.97 | -0.38% | 1,314 |
| Jan 22, 2026 | 54.00 | 54.40 | 54.00 | 54.17 | 54.17 | 0.52% | 3,017 |
| Jan 21, 2026 | 53.49 | 53.89 | 53.46 | 53.89 | 53.89 | 1.99% | 4,061 |