loading

Tortoise Sustainable And Social Impact Term Fund Stock (TEAF) Price History

The historical daily chart and data for Tortoise Sustainable And Social Impact Term Fund stock (TEAF), show that the latest closing stock price as of August 22, 2025, is $12.11.
  • Tortoise Sustainable And Social Impact Term Fund all-time high stock price is $20.66, occurred on April 04, 2019.
  • The lowest Tortoise Sustainable And Social Impact Term Fund stock price recorded was $6.10 on March 18, 2020. Since then, Tortoise Sustainable And Social Impact Term Fund's stock price has risen over 98.52% to $12.11 now.
  • The 52-week high stock price for TEAF is $13.34, representing a 10.16% increase from the current share price, occurred on October 18, 2024.
  • The 52-week low stock price for TEAF is $10.09, indicating a -16.68% decrease from the current share price, occurred on April 09, 2025.
  • The closing price of Tortoise Sustainable And Social Impact Term Fund (TEAF) stock in the beginning of 2024 was $14.86. The stock closed the year at $12.85, a loss of over -13.53% for the year.
The table below shows more information about TEAF historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $12.16 $12.00 $0.1599 33,970.0 -0.57%
Aug 21, 2025 $12.19 $12.10 $0.09 63,262.0 +0.66%
Aug 20, 2025 $12.25 $12.10 $0.15 41,546.0 -0.25%
Aug 19, 2025 $12.15 $12.04 $0.11 58,403.0 +0.41%
Aug 18, 2025 $12.09 $12.05 $0.04 15,006.0 -0.17%
Aug 15, 2025 $12.12 $12.05 $0.0699 21,653.0 +0.25%
Aug 14, 2025 $12.12 $12.05 $0.0698 19,345.0 +0.00%
Aug 13, 2025 $12.09 $12.01 $0.08 41,348.0 +0.67%
Aug 12, 2025 $12.06 $11.94 $0.118 43,580.0 +0.25%
Aug 11, 2025 $12.04 $11.94 $0.105 20,623.0 -0.11%
Aug 08, 2025 $12.11 $11.97 $0.1405 64,657.0 -0.89%
Aug 07, 2025 $12.15 $12.02 $0.13 28,759.0 +0.50%
Aug 06, 2025 $12.10 $12.00 $0.10 30,066.0 -0.08%
Aug 05, 2025 $12.15 $12.02 $0.13 47,235.0 -0.91%
Aug 04, 2025 $12.17 $12.09 $0.08 40,727.0 +0.66%
Aug 01, 2025 $12.14 $12.00 $0.14 44,207.0 -0.74%
Jul 31, 2025 $12.27 $12.13 $0.14 41,357.0 -0.16%
Jul 30, 2025 $12.24 $12.07 $0.1655 37,228.0 +0.28%
Jul 29, 2025 $12.17 $12.05 $0.1199 54,580.0 +0.38%
Jul 28, 2025 $12.13 $12.06 $0.0724 45,964.0 -0.25%
Jul 25, 2025 $12.18 $12.10 $0.08 29,185.0 +0.08%
Jul 24, 2025 $12.15 $12.09 $0.06 40,621.0 -0.98%

Tortoise Sustainable And Social Impact Term Fund Stock (TEAF) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Tortoise Sustainable And Social Impact Term Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TEAF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Tortoise Sustainable And Social Impact Term Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.

Tortoise Sustainable And Social Impact Term Fund Stock (TEAF) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $12.25 $11.94 $0.31 648,357.0 -0.33%
Jul, 2025 $12.31 $11.99 $0.3235 848,135.0 -0.78%
Jun, 2025 $12.28 $11.49 $0.789 823,762.0 +4.30%
May, 2025 $11.82 $11.28 $0.54 678,589.0 +4.26%
Apr, 2025 $11.58 $10.09 $1.49 1,193,450.0 -0.88%
Mar, 2025 $12.09 $11.17 $0.9194 854,357.0 -5.57%
Feb, 2025 $12.28 $11.95 $0.3329 480,472.0 -1.07%
Jan, 2025 $12.48 $11.84 $0.64 580,192.0 +1.33%

Tortoise Sustainable And Social Impact Term Fund Stock (TEAF) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $12.73 $11.80 $0.93 766,073.0 -5.37%
Nov, 2024 $12.89 $12.44 $0.455 766,983.0 -0.24%
Oct, 2024 $13.34 $12.65 $0.69 681,718.0 -2.76%
Sep, 2024 $13.11 $12.18 $0.93 814,605.0 +6.01%
Aug, 2024 $12.38 $11.86 $0.52 577,644.0 +0.00%
Jul, 2024 $12.46 $11.46 $1.00 1,202,864.0 +6.95%
Jun, 2024 $11.92 $11.40 $0.5199 521,603.0 -1.67%
May, 2024 $11.96 $11.38 $0.58 651,019.0 +2.59%
Apr, 2024 $11.98 $11.25 $0.73 524,310.0 -3.39%
Mar, 2024 $11.97 $11.29 $0.685 895,598.0 +4.33%
Feb, 2024 $11.54 $11.22 $0.32 642,633.0 -0.40%
Jan, 2024 $11.89 $11.20 $0.6899 1,728,282.0 -2.95%

Tortoise Sustainable And Social Impact Term Fund Stock (TEAF) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $12.08 $11.65 $0.43 1,170,173.0 -2.53%
Nov, 2023 $12.34 $11.26 $1.08 701,269.0 +5.96%
Oct, 2023 $12.04 $11.11 $0.9286 803,788.0 -5.35%
Sep, 2023 $12.79 $11.95 $0.84 452,875.0 -5.07%
Aug, 2023 $13.00 $12.45 $0.555 542,002.0 -2.32%
Jul, 2023 $13.14 $12.19 $0.95 1,041,875.0 +3.53%
Jun, 2023 $12.66 $12.23 $0.43 559,535.0 +1.63%
May, 2023 $13.21 $12.25 $0.96 532,109.0 -6.26%
Apr, 2023 $13.30 $12.80 $0.50 345,436.0 +1.00%
Mar, 2023 $13.14 $12.21 $0.9298 789,619.0 +0.00%
Feb, 2023 $13.45 $12.80 $0.65 778,004.0 -2.04%
Jan, 2023 $13.62 $12.85 $0.78 604,272.0 +3.04%
closed_end_fund_equity RVT
$15.92
price up icon 2.84%
closed_end_fund_equity GAB
$6.00
price up icon 1.01%
closed_end_fund_equity CLM
$8.09
price up icon 0.75%
closed_end_fund_equity KYN
$12.32
price up icon 0.33%
closed_end_fund_equity GDV
$26.75
price up icon 1.17%
closed_end_fund_equity ETY
$15.71
price up icon 0.96%
Cap:     |  Volume (24h):