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 July 03, 2025, is $12.27.
  • 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 101.15% to $12.27 now.
  • The 52-week high stock price for TEAF is $13.34, representing a 8.72% increase from the current share price, occurred on October 18, 2024.
  • The 52-week low stock price for TEAF is $10.09, indicating a -17.77% 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
Jul 03, 2025 $12.31 $12.25 $0.063 19,266.0 +0.00%
Jul 02, 2025 $12.30 $12.19 $0.11 58,903.0 +0.41%
Jul 01, 2025 $12.26 $12.21 $0.045 38,013.0 -0.20%
Jun 30, 2025 $12.28 $12.09 $0.19 101,015.0 +1.37%
Jun 27, 2025 $12.08 $11.94 $0.14 44,366.0 +1.34%
Jun 26, 2025 $12.00 $11.87 $0.13 20,960.0 +0.42%
Jun 25, 2025 $11.87 $11.79 $0.0799 34,182.0 +0.34%
Jun 24, 2025 $11.95 $11.82 $0.13 49,791.0 -0.21%
Jun 23, 2025 $12.04 $11.83 $0.2066 57,878.0 -1.45%
Jun 20, 2025 $12.03 $11.95 $0.08 27,425.0 +0.25%
Jun 18, 2025 $12.01 $11.82 $0.19 67,818.0 +0.93%
Jun 17, 2025 $11.95 $11.85 $0.0998 95,995.0 +0.76%
Jun 16, 2025 $11.85 $11.75 $0.10 27,309.0 +0.08%
Jun 13, 2025 $11.82 $11.74 $0.08 31,852.0 +0.43%
Jun 12, 2025 $11.78 $11.69 $0.0932 25,868.0 +0.51%
Jun 11, 2025 $11.73 $11.66 $0.0691 35,765.0 -0.17%
Jun 10, 2025 $11.82 $11.58 $0.2399 16,062.0 +0.69%
Jun 09, 2025 $11.70 $11.62 $0.08 34,642.0 -0.63%
Jun 06, 2025 $11.71 $11.60 $0.11 23,780.0 +0.38%
Jun 05, 2025 $11.70 $11.63 $0.07 26,602.0 -0.51%
Jun 04, 2025 $11.71 $11.63 $0.085 38,383.0 +0.77%
Jun 03, 2025 $11.63 $11.58 $0.0508 26,897.0 +0.43%

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
Jul, 2025 $12.31 $12.19 $0.123 116,182.0 +0.20%
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 GAB
$5.9209
price up icon 0.35%
closed_end_fund_equity USA
$6.94
price up icon 0.58%
closed_end_fund_equity CLM
$8.2146
price up icon 0.88%
closed_end_fund_equity KYN
$12.59
price down icon 0.40%
closed_end_fund_equity GDV
$26.64
price up icon 0.72%
closed_end_fund_equity ETY
$15.54
price down icon 0.32%
Cap:     |  Volume (24h):