Tortoise Global Water ESG... (TBLU)
NYSE: TBLU
· Real-Time Price · USD
54.31
-0.26 (-0.47%)
At close: Aug 18, 2025, 3:39 PM
54.38
0.12%
After-hours: Aug 18, 2025, 05:05 PM EDT
TBLU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 54.65 | 54.65 | 54.53 | 54.57 | 54.57 | 0.11% | 1,333 |
| Aug 14, 2025 | 54.56 | 54.56 | 54.24 | 54.51 | 54.51 | -0.94% | 3,500 |
| Aug 13, 2025 | 54.60 | 55.03 | 54.47 | 55.03 | 55.03 | 1.05% | 3,500 |
| Aug 12, 2025 | 54.08 | 54.46 | 54.08 | 54.46 | 54.46 | 0.96% | 2,300 |
| Aug 11, 2025 | 54.15 | 54.15 | 53.85 | 53.94 | 53.94 | -0.31% | 2,298 |
| Aug 8, 2025 | 54.14 | 54.15 | 54.11 | 54.11 | 54.11 | 0.04% | 2,298 |
| Aug 7, 2025 | 54.28 | 54.28 | 53.93 | 54.09 | 54.09 | 0.48% | 2,300 |
| Aug 6, 2025 | 53.52 | 53.89 | 53.39 | 53.83 | 53.83 | -0.13% | 7,528 |
| Aug 5, 2025 | 53.30 | 54.18 | 53.30 | 53.90 | 53.90 | 1.39% | 3,000 |
| Aug 4, 2025 | 53.14 | 53.77 | 53.14 | 53.16 | 53.16 | 0.00% | 1,900 |
| Aug 1, 2025 | 53.01 | 53.16 | 52.84 | 53.16 | 53.16 | -0.11% | 3,100 |
| Jul 31, 2025 | 53.39 | 53.48 | 53.22 | 53.22 | 53.22 | 0.06% | 3,406 |
| Jul 30, 2025 | 53.38 | 53.59 | 53.19 | 53.19 | 53.19 | -0.13% | 4,200 |
| Jul 29, 2025 | 53.05 | 53.26 | 53.05 | 53.26 | 53.26 | -0.30% | 1,900 |
| Jul 28, 2025 | 53.51 | 53.51 | 53.39 | 53.42 | 53.42 | -0.69% | 2,700 |
| Jul 25, 2025 | 53.62 | 53.81 | 53.62 | 53.79 | 53.79 | 0.15% | 1,145 |
| Jul 24, 2025 | 53.85 | 53.85 | 53.08 | 53.71 | 53.71 | -0.24% | 1,744 |
| Jul 23, 2025 | 54.25 | 54.25 | 53.25 | 53.84 | 53.84 | -0.13% | 6,238 |
| Jul 22, 2025 | 53.47 | 53.91 | 53.47 | 53.91 | 53.91 | 0.88% | 2,700 |
| Jul 21, 2025 | 53.50 | 53.78 | 53.14 | 53.44 | 53.44 | 0.07% | 1,900 |