Get the Stockscreener App
54.11
0.03%
0.0185
Tortoise Global Water Fund Stock (TBLU) Price History
The historical daily chart and data for Tortoise Global Water Fund stock (TBLU), show that the latest closing stock price as of August 08, 2025, is $54.11.
- Tortoise Global Water Fund all-time high stock price is $54.28, occurred on August 07, 2025.
- The lowest Tortoise Global Water Fund stock price recorded was $42.55 on April 08, 2025. Since then, Tortoise Global Water Fund's stock price has risen over 27.16% to $54.11 now.
- The 52-week high stock price for TBLU is $54.28, representing a 0.32% increase from the current share price, occurred on August 07, 2025.
- The 52-week low stock price for TBLU is $42.55, indicating a -21.36% 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 |
|---|---|---|---|---|---|
| Aug 08, 2025 | $54.15 | $54.11 | $0.0416 | 956.0 | +0.03% |
| Aug 07, 2025 | $54.28 | $53.93 | $0.35 | 2,298.0 | +0.48% |
| Aug 06, 2025 | $53.89 | $53.39 | $0.50 | 7,528.0 | -0.12% |
| Aug 05, 2025 | $54.18 | $53.30 | $0.88 | 2,990.0 | +1.38% |
| Aug 04, 2025 | $53.77 | $53.14 | $0.63 | 1,911.0 | +0.00% |
| Aug 01, 2025 | $53.16 | $52.84 | $0.32 | 3,053.0 | -0.12% |
| Jul 31, 2025 | $53.48 | $53.22 | $0.26 | 3,406.0 | +0.07% |
| Jul 30, 2025 | $53.59 | $53.19 | $0.4004 | 4,166.0 | -0.13% |
| Jul 29, 2025 | $53.26 | $53.05 | $0.2095 | 1,852.0 | -0.29% |
| Jul 28, 2025 | $53.51 | $53.39 | $0.12 | 2,671.0 | -0.70% |
| Jul 25, 2025 | $53.81 | $53.62 | $0.1869 | 1,145.0 | +0.16% |
| Jul 24, 2025 | $53.85 | $53.08 | $0.77 | 1,744.0 | -0.24% |
| Jul 23, 2025 | $53.94 | $53.25 | $0.6888 | 3,789.0 | -0.12% |
| Jul 22, 2025 | $53.91 | $53.47 | $0.4356 | 2,661.0 | +0.87% |
| Jul 21, 2025 | $53.78 | $53.14 | $0.64 | 1,947.0 | +0.08% |
| Jul 18, 2025 | $53.47 | $53.23 | $0.24 | 1,916.0 | +0.31% |
| Jul 17, 2025 | $53.23 | $52.40 | $0.8314 | 3,945.0 | +0.89% |
| Jul 16, 2025 | $52.76 | $52.37 | $0.3924 | 5,409.0 | +0.18% |
| Jul 15, 2025 | $52.84 | $52.67 | $0.1684 | 740.0 | -1.15% |
| Jul 14, 2025 | $53.50 | $53.20 | $0.30 | 1,533.0 | -0.01% |
| Jul 11, 2025 | $53.34 | $53.18 | $0.1599 | 3,036.0 | -0.77% |
Tortoise Global Water 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 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 Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.
Tortoise Global Water Fund Stock (TBLU) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $54.28 | $52.84 | $1.44 | 19,692.0 | +1.66% |
| Jul, 2025 | $53.94 | $50.49 | $3.45 | 49,102.0 | +0.59% |
| Jun, 2025 | $53.34 | $51.15 | $2.19 | 55,528.0 | +2.30% |
| 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 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% |
0.63%
0.02%
Cap:
|
Volume (24h):