Ecofin Sustainable and Social Impact Term Fund (TEAF)
Nov 10, 2025 - TEAF was delisted (reason: merged into TYG)
12.21
-0.13 (-1.05%)
Inactive · Last trade price on Nov 7, 2025
TEAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 12.25 | 12.26 | 12.17 | 12.21 | 12.21 | -1.05% | 88,896 |
| Nov 6, 2025 | 12.40 | 12.42 | 12.34 | 12.34 | 12.34 | -0.40% | 50,673 |
| Nov 5, 2025 | 12.39 | 12.47 | 12.38 | 12.39 | 12.39 | -0.16% | 250,133 |
| Nov 4, 2025 | 12.49 | 12.50 | 12.30 | 12.41 | 12.41 | -1.35% | 166,956 |
| Nov 3, 2025 | 12.41 | 12.60 | 12.36 | 12.58 | 12.58 | 1.40% | 59,341 |
| Oct 31, 2025 | 12.27 | 12.41 | 12.22 | 12.41 | 12.41 | 1.52% | 92,812 |
| Oct 30, 2025 | 12.17 | 12.25 | 12.15 | 12.22 | 12.22 | 0.11% | 38,400 |
| Oct 29, 2025 | 12.20 | 12.22 | 12.17 | 12.21 | 12.21 | 0.16% | 75,689 |
| Oct 28, 2025 | 12.18 | 12.19 | 12.13 | 12.19 | 12.19 | 0.30% | 60,647 |
| Oct 27, 2025 | 12.09 | 12.15 | 12.09 | 12.15 | 12.15 | 0.50% | 40,530 |
| Oct 24, 2025 | 12.05 | 12.11 | 12.05 | 12.09 | 12.09 | -0.25% | 28,603 |
| Oct 23, 2025 | 12.03 | 12.16 | 11.96 | 12.12 | 12.03 | 0.75% | 52,914 |
| Oct 22, 2025 | 11.95 | 12.03 | 11.85 | 12.03 | 11.94 | 1.09% | 27,074 |
| Oct 21, 2025 | 11.90 | 11.93 | 11.86 | 11.90 | 11.81 | 0.25% | 69,266 |
| Oct 20, 2025 | 11.81 | 11.88 | 11.81 | 11.87 | 11.78 | 1.02% | 39,695 |
| Oct 17, 2025 | 11.72 | 11.82 | 11.71 | 11.75 | 11.66 | 0.26% | 45,914 |
| Oct 16, 2025 | 11.81 | 11.81 | 11.70 | 11.72 | 11.63 | - | 70,028 |
| Oct 15, 2025 | 11.97 | 11.99 | 11.61 | 11.72 | 11.63 | -1.18% | 208,671 |
| Oct 14, 2025 | 11.78 | 11.95 | 11.78 | 11.86 | 11.77 | -0.67% | 35,389 |
| Oct 13, 2025 | 11.88 | 11.97 | 11.79 | 11.94 | 11.85 | 1.36% | 23,528 |
| Oct 10, 2025 | 11.99 | 12.00 | 11.78 | 11.78 | 11.69 | -1.67% | 29,335 |
| Oct 9, 2025 | 12.02 | 12.02 | 11.97 | 11.98 | 11.89 | -0.33% | 30,718 |
| Oct 8, 2025 | 11.90 | 12.04 | 11.87 | 12.02 | 11.93 | 1.18% | 33,534 |
| Oct 7, 2025 | 11.87 | 11.92 | 11.87 | 11.88 | 11.79 | 0.08% | 29,829 |
| Oct 6, 2025 | 11.90 | 11.90 | 11.80 | 11.87 | 11.78 | -0.25% | 32,067 |
| Oct 3, 2025 | 11.84 | 11.91 | 11.80 | 11.90 | 11.81 | 0.85% | 29,153 |
| Oct 2, 2025 | 11.83 | 11.83 | 11.77 | 11.80 | 11.71 | -0.08% | 43,356 |
| Oct 1, 2025 | 11.81 | 11.83 | 11.67 | 11.81 | 11.72 | 0.43% | 67,418 |
| Sep 30, 2025 | 11.65 | 11.80 | 11.60 | 11.76 | 11.67 | 0.86% | 69,346 |
| Sep 29, 2025 | 11.67 | 11.67 | 11.59 | 11.66 | 11.57 | 0.09% | 54,596 |
| Sep 26, 2025 | 11.58 | 11.66 | 11.58 | 11.65 | 11.56 | 0.52% | 35,240 |
| Sep 25, 2025 | 11.62 | 11.64 | 11.59 | 11.59 | 11.50 | -0.43% | 86,123 |
| Sep 24, 2025 | 11.68 | 11.68 | 11.60 | 11.64 | 11.55 | -0.45% | 77,444 |
| Sep 23, 2025 | 11.75 | 11.81 | 11.59 | 11.69 | 11.61 | -0.91% | 55,694 |
| Sep 22, 2025 | 11.78 | 11.81 | 11.71 | 11.80 | 11.62 | 0.08% | 44,085 |
| Sep 19, 2025 | 11.81 | 11.91 | 11.77 | 11.79 | 11.61 | -0.17% | 83,330 |
| Sep 18, 2025 | 11.95 | 11.99 | 11.80 | 11.81 | 11.63 | -1.09% | 80,639 |
| Sep 17, 2025 | 11.99 | 12.03 | 11.93 | 11.94 | 11.76 | -0.17% | 21,518 |
| Sep 16, 2025 | 12.06 | 12.07 | 11.94 | 11.96 | 11.78 | -0.59% | 28,892 |
| Sep 15, 2025 | 12.04 | 12.08 | 12.03 | 12.03 | 11.85 | 0.09% | 19,545 |
| Sep 12, 2025 | 12.04 | 12.07 | 12.02 | 12.02 | 11.84 | -0.08% | 20,041 |
| Sep 11, 2025 | 12.06 | 12.07 | 12.01 | 12.03 | 11.85 | - | 14,261 |
| Sep 10, 2025 | 11.97 | 12.08 | 11.97 | 12.03 | 11.85 | -0.25% | 59,518 |
| Sep 9, 2025 | 12.01 | 12.14 | 12.01 | 12.06 | 11.88 | 0.67% | 12,867 |
| Sep 8, 2025 | 12.09 | 12.09 | 11.96 | 11.98 | 11.80 | -0.83% | 29,516 |
| Sep 5, 2025 | 11.99 | 12.11 | 11.99 | 12.08 | 11.90 | 0.75% | 34,236 |
| Sep 4, 2025 | 12.03 | 12.03 | 11.96 | 11.99 | 11.81 | -0.08% | 29,549 |
| Sep 3, 2025 | 11.95 | 12.01 | 11.93 | 12.00 | 11.82 | 0.25% | 33,977 |
| Sep 2, 2025 | 12.10 | 12.10 | 11.88 | 11.97 | 11.79 | -1.40% | 31,618 |
| Aug 29, 2025 | 12.18 | 12.18 | 12.09 | 12.14 | 11.96 | -0.16% | 36,628 |