Get the Stockscreener App
51.78
0.04%
0.019
Tortoise Global Water Esg Fund Stock (TBLU) Price History
The historical daily chart and data for Tortoise Global Water Esg Fund stock (TBLU), show that the latest closing stock price as of June 18, 2025, is $51.78.
- Tortoise Global Water Esg Fund all-time high stock price is $53.97, occurred on May 27, 2025.
- The lowest Tortoise Global Water Esg Fund stock price recorded was $42.55 on April 08, 2025. Since then, Tortoise Global Water Esg Fund's stock price has risen over 21.70% to $51.78 now.
- The 52-week high stock price for TBLU is $53.97, representing a 4.22% increase from the current share price, occurred on May 27, 2025.
- The 52-week low stock price for TBLU is $42.55, indicating a -17.83% decrease from the current share price, occurred on April 08, 2025.
The table below shows more information about TBLU historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 18, 2025 | $51.98 | $51.30 | $0.68 | 3,065.0 | +0.04% |
| Jun 17, 2025 | $52.11 | $51.65 | $0.4599 | 2,915.0 | -1.07% |
| Jun 16, 2025 | $52.51 | $51.98 | $0.53 | 3,273.0 | +0.52% |
| Jun 13, 2025 | $52.87 | $52.05 | $0.8151 | 1,560.0 | -1.52% |
| Jun 12, 2025 | $52.95 | $52.80 | $0.155 | 2,294.0 | +0.35% |
| Jun 11, 2025 | $53.04 | $52.65 | $0.395 | 1,943.0 | -0.11% |
| Jun 10, 2025 | $52.73 | $52.62 | $0.1136 | 2,601.0 | +0.75% |
| Jun 09, 2025 | $52.70 | $52.34 | $0.36 | 3,831.0 | +0.10% |
| Jun 06, 2025 | $52.46 | $52.23 | $0.23 | 2,435.0 | +0.07% |
| Jun 05, 2025 | $52.50 | $52.20 | $0.30 | 3,630.0 | -0.08% |
| Jun 04, 2025 | $52.50 | $51.94 | $0.56 | 4,377.0 | +0.15% |
| Jun 03, 2025 | $52.21 | $51.17 | $1.04 | 4,730.0 | +1.01% |
| Jun 02, 2025 | $51.69 | $51.15 | $0.5421 | 1,780.0 | -0.05% |
| May 30, 2025 | $53.07 | $51.54 | $1.53 | 10,730.0 | +0.33% |
| May 29, 2025 | $51.61 | $51.28 | $0.3299 | 997.0 | +0.57% |
| May 28, 2025 | $53.00 | $51.26 | $1.74 | 1,506.0 | -1.14% |
| May 27, 2025 | $53.97 | $51.72 | $2.25 | 2,458.0 | +1.53% |
| May 23, 2025 | $51.16 | $50.87 | $0.295 | 2,888.0 | -0.13% |
| May 22, 2025 | $51.27 | $50.86 | $0.415 | 2,960.0 | -0.06% |
| May 21, 2025 | $52.10 | $51.16 | $0.94 | 8,233.0 | -1.41% |
| May 20, 2025 | $51.90 | $51.45 | $0.4473 | 1,343.0 | +0.01% |
Tortoise Global Water Esg Fund Stock (TBLU) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Tortoise Global Water Esg Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TBLU shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Tortoise Global Water Esg Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.
Tortoise Global Water Esg Fund Stock (TBLU) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $53.04 | $51.15 | $1.89 | 41,499.0 | +0.12% |
| May, 2025 | $53.97 | $48.68 | $5.29 | 75,763.0 | +5.16% |
| Apr, 2025 | $49.18 | $42.55 | $6.63 | 64,461.0 | +3.92% |
| Mar, 2025 | $48.69 | $46.84 | $1.84 | 44,618.0 | +0.41% |
| Feb, 2025 | $47.88 | $46.63 | $1.25 | 41,608.0 | -1.27% |
| Jan, 2025 | $48.27 | $45.52 | $2.75 | 71,075.0 | +1.72% |
Tortoise Global Water Esg Fund Stock (TBLU) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $51.27 | $47.00 | $4.27 | 38,364.0 | -5.88% |
| Nov, 2024 | $50.40 | $48.19 | $2.21 | 21,658.0 | +0.00% |
0.15%
0.16%
Cap:
|
Volume (24h):