Get the Stockscreener App
52.15
0.48%
-0.2501
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 December 17, 2025, is $52.15.
- Tortoise Global Water Fund all-time high stock price is $55.36, occurred on August 22, 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 22.56% to $52.15 now.
- The 52-week high stock price for TBLU is $55.36, representing a 6.16% increase from the current share price, occurred on August 22, 2025.
- The 52-week low stock price for TBLU is $42.55, indicating a -18.41% 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 |
|---|---|---|---|---|---|
| Dec 17, 2025 | $52.48 | $52.16 | $0.32 | 1,288.0 | -0.46% |
| Dec 16, 2025 | $52.61 | $51.40 | $1.21 | 2,204.0 | -0.49% |
| Dec 15, 2025 | $52.74 | $52.47 | $0.2683 | 3,407.0 | +0.22% |
| Dec 12, 2025 | $52.82 | $52.52 | $0.3015 | 1,064.0 | -0.22% |
| Dec 11, 2025 | $52.86 | $52.62 | $0.2385 | 1,192.0 | +0.55% |
| Dec 10, 2025 | $52.43 | $51.55 | $0.8768 | 961.0 | +1.60% |
| Dec 09, 2025 | $52.15 | $51.54 | $0.607 | 2,407.0 | -1.38% |
| Dec 08, 2025 | $52.58 | $52.20 | $0.38 | 2,276.0 | -0.69% |
| Dec 05, 2025 | $52.75 | $52.63 | $0.1241 | 510.0 | -0.66% |
| Dec 04, 2025 | $53.19 | $52.92 | $0.27 | 1,737.0 | -0.45% |
| Dec 03, 2025 | $53.34 | $53.21 | $0.1315 | 747.0 | +0.47% |
| Dec 02, 2025 | $53.03 | $52.66 | $0.37 | 1,375.0 | +0.01% |
| Dec 01, 2025 | $53.23 | $52.78 | $0.445 | 2,333.0 | -0.45% |
| Nov 28, 2025 | $53.39 | $53.20 | $0.1885 | 276.0 | +0.00% |
| Nov 26, 2025 | $53.36 | $53.10 | $0.2593 | 2,006.0 | +0.84% |
| Nov 25, 2025 | $52.76 | $52.67 | $0.0892 | 734.0 | +1.78% |
| Nov 24, 2025 | $51.95 | $51.61 | $0.34 | 1,622.0 | +0.17% |
| Nov 21, 2025 | $51.91 | $51.38 | $0.53 | 1,882.0 | +2.14% |
| Nov 20, 2025 | $51.34 | $50.66 | $0.6872 | 1,891.0 | -0.67% |
| Nov 19, 2025 | $51.08 | $50.96 | $0.1201 | 2,420.0 | -0.26% |
| Nov 18, 2025 | $51.54 | $51.04 | $0.50 | 1,868.0 | -0.79% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $53.34 | $51.40 | $1.94 | 21,501.0 | -1.96% |
| Nov, 2025 | $53.68 | $50.66 | $3.02 | 31,536.0 | +0.56% |
| Oct, 2025 | $54.63 | $52.15 | $2.48 | 145,095.0 | -0.71% |
| Sep, 2025 | $54.39 | $52.28 | $2.11 | 51,438.0 | -1.47% |
| Aug, 2025 | $55.36 | $52.84 | $2.52 | 50,774.0 | +1.61% |
| 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% |
0.33%
0.48%
Cap:
|
Volume (24h):