Get the Stockscreener App
53.18
2.24%
-1.2161
After Hours:
53.18
0.0037
+0.01%
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 September 09, 2025, is $53.18.
- 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 24.97% to $53.18 now.
- The 52-week high stock price for TBLU is $55.36, representing a 4.11% increase from the current share price, occurred on August 22, 2025.
- The 52-week low stock price for TBLU is $42.55, indicating a -19.98% 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 |
|---|---|---|---|---|---|
| Sep 09, 2025 | $53.87 | $53.08 | $0.79 | 1,193.0 | -2.24% |
| Sep 08, 2025 | $54.39 | $54.07 | $0.3224 | 2,022.0 | +0.10% |
| Sep 05, 2025 | $54.34 | $54.22 | $0.1166 | 371.0 | +0.89% |
| Sep 04, 2025 | $53.86 | $53.08 | $0.7786 | 3,687.0 | +1.39% |
| Sep 03, 2025 | $53.12 | $53.02 | $0.1015 | 4,171.0 | -0.06% |
| Sep 02, 2025 | $53.15 | $52.96 | $0.1882 | 1,394.0 | -1.72% |
| Aug 29, 2025 | $54.13 | $54.00 | $0.134 | 1,407.0 | -0.68% |
| Aug 28, 2025 | $54.45 | $54.03 | $0.4206 | 1,057.0 | -0.40% |
| Aug 27, 2025 | $54.67 | $54.35 | $0.3207 | 2,605.0 | +0.19% |
| Aug 26, 2025 | $54.57 | $54.46 | $0.1117 | 2,904.0 | -0.06% |
| Aug 25, 2025 | $55.15 | $54.60 | $0.55 | 1,978.0 | -1.16% |
| Aug 22, 2025 | $55.36 | $54.24 | $1.12 | 3,165.0 | +1.93% |
| Aug 21, 2025 | $54.42 | $54.03 | $0.39 | 2,353.0 | -0.86% |
| Aug 20, 2025 | $54.71 | $54.01 | $0.70 | 1,845.0 | -0.09% |
| Aug 19, 2025 | $54.84 | $54.59 | $0.2501 | 1,547.0 | +0.62% |
| Aug 18, 2025 | $54.38 | $54.27 | $0.1107 | 1,360.0 | -0.35% |
| Aug 15, 2025 | $54.65 | $54.52 | $0.125 | 1,336.0 | +0.10% |
| Aug 14, 2025 | $54.56 | $54.24 | $0.32 | 3,457.0 | -0.93% |
| Aug 13, 2025 | $55.03 | $54.47 | $0.5559 | 3,503.0 | +1.05% |
| Aug 12, 2025 | $54.46 | $54.08 | $0.3753 | 2,264.0 | +0.96% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $54.39 | $52.96 | $1.43 | 14,031.0 | -1.67% |
| 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% |
0.09%
0.91%
Cap:
|
Volume (24h):