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 October 10, 2025, is $11.78.
  • 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 93.11% to $11.78 now.
  • The 52-week high stock price for TEAF is $13.34, representing a 13.24% increase from the current share price, occurred on October 18, 2024.
  • The 52-week low stock price for TEAF is $10.09, indicating a -14.35% 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
Oct 10, 2025 $12.00 $11.78 $0.2174 29,325.0 -1.67%
Oct 09, 2025 $12.02 $11.97 $0.05 30,718.0 -0.33%
Oct 08, 2025 $12.04 $11.87 $0.17 33,534.0 +1.18%
Oct 07, 2025 $11.92 $11.87 $0.05 29,829.0 +0.08%
Oct 06, 2025 $11.90 $11.80 $0.10 28,285.0 -0.25%
Oct 03, 2025 $11.91 $11.80 $0.11 29,153.0 +0.85%
Oct 02, 2025 $11.83 $11.77 $0.06 43,356.0 -0.08%
Oct 01, 2025 $11.83 $11.67 $0.16 67,418.0 +0.43%
Sep 30, 2025 $11.80 $11.60 $0.20 69,346.0 +0.86%
Sep 29, 2025 $11.67 $11.59 $0.08 54,596.0 +0.09%
Sep 26, 2025 $11.66 $11.58 $0.08 35,240.0 +0.52%
Sep 25, 2025 $11.64 $11.59 $0.05 85,915.0 -0.43%
Sep 24, 2025 $11.68 $11.60 $0.0798 77,439.0 -0.45%
Sep 23, 2025 $11.81 $11.59 $0.22 55,692.0 -0.91%
Sep 22, 2025 $11.81 $11.71 $0.097 44,082.0 +0.08%
Sep 19, 2025 $11.91 $11.77 $0.14 83,330.0 -0.17%
Sep 18, 2025 $11.99 $11.80 $0.1861 80,639.0 -1.09%
Sep 17, 2025 $12.03 $11.93 $0.0972 21,518.0 -0.17%
Sep 16, 2025 $12.07 $11.94 $0.13 28,892.0 -0.59%
Sep 15, 2025 $12.08 $12.03 $0.051 19,545.0 +0.09%
Sep 12, 2025 $12.06 $12.02 $0.045 20,041.0 -0.08%
Sep 11, 2025 $12.07 $12.01 $0.0594 14,261.0 +0.00%

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
Oct, 2025 $12.04 $11.67 $0.37 320,943.0 +0.17%
Sep, 2025 $12.14 $11.58 $0.56 921,767.0 -3.13%
Aug, 2025 $12.25 $11.94 $0.31 852,130.0 -0.08%
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 EVT
$24.16
price down icon 1.87%
closed_end_fund_equity RVT
$15.68
price down icon 2.73%
closed_end_fund_equity KYN
$11.63
price down icon 3.88%
closed_end_fund_equity CLM
$8.25
price down icon 2.60%
closed_end_fund_equity UTF
$23.97
price down icon 1.24%
closed_end_fund_equity GDV
$26.53
price down icon 1.96%
Cap:     |  Volume (24h):