Tortoise Global Water Fund (TBLU)
49.65
+0.19
(+0.38%)
USD |
NYSE |
Sep 11, 16:00
TBLU Price : 49.65 for Sept. 11, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 11, 2026 | 49.68 | 49.73 | 49.61 | 49.65 | 4485.00 |
| Sep 10, 2026 | 49.83 | 49.83 | 49.37 | 49.47 | 5080.00 |
| Sep 09, 2026 | 50.00 | 50.65 | 50.00 | 50.65 | 1241.00 |
| Sep 08, 2026 | 50.83 | 50.83 | 50.58 | 50.58 | 779.00 |
| Sep 04, 2026 | 50.38 | 50.80 | 50.38 | 50.71 | 921.00 |
| Sep 03, 2026 | 50.95 | 50.95 | 50.46 | 50.70 | 1452.00 |
| Sep 02, 2026 | 50.27 | 50.27 | 50.27 | 50.27 | 376.00 |
| Sep 01, 2026 | 50.32 | 50.32 | 50.18 | 50.18 | 654.00 |
| Aug 31, 2026 | 51.15 | 51.23 | 51.06 | 51.06 | 2078.00 |
| Aug 28, 2026 | 51.21 | 51.38 | 51.21 | 51.38 | 912.00 |
| Aug 27, 2026 | 51.41 | 51.58 | 51.37 | 51.56 | 1522.00 |
| Aug 26, 2026 | 52.07 | 52.07 | 51.80 | 51.80 | 2121.00 |
| Aug 25, 2026 | 51.74 | 51.80 | 51.74 | 51.80 | 509.00 |
| Aug 24, 2026 | 51.99 | 51.99 | 51.88 | 51.89 | 1230.00 |
| Aug 21, 2026 | 51.68 | 51.74 | 51.68 | 51.74 | 491.00 |
| Aug 20, 2026 | 51.70 | 51.70 | 51.50 | 51.50 | 883.00 |
| Aug 19, 2026 | 51.27 | 51.94 | 51.27 | 51.94 | 1485.00 |
| Aug 18, 2026 | 51.17 | 51.44 | 51.17 | 51.27 | 5391.00 |
| Aug 17, 2026 | 51.60 | 51.64 | 51.50 | 51.59 | 1195.00 |
| Aug 14, 2026 | 51.99 | 51.99 | 51.96 | 51.96 | 757.00 |
| Aug 13, 2026 | 51.12 | 52.20 | 51.12 | 52.13 | 2106.00 |
| Aug 12, 2026 | 52.58 | 52.62 | 52.26 | 52.26 | 1037.00 |
| Aug 11, 2026 | 52.66 | 52.66 | 52.57 | 52.57 | 1452.00 |
| Aug 10, 2026 | 52.68 | 52.68 | 52.50 | 52.50 | 759.00 |
| Aug 07, 2026 | 53.05 | 53.05 | 52.97 | 52.97 | 282.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median