Tortoise Global Water ETF (TBLU)
49.03
+0.56
(+1.16%)
USD |
NYSE |
Oct 02, 16:00
TBLU Price : 49.03 for Oct. 2, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 02, 2026 | 48.52 | 49.06 | 48.52 | 49.03 | 1731.00 |
| Oct 01, 2026 | 48.50 | 48.50 | 48.11 | 48.47 | 1585.00 |
| Sep 30, 2026 | 49.07 | 49.07 | 48.81 | 48.81 | 1009.00 |
| Sep 29, 2026 | 48.85 | 49.02 | 48.83 | 49.02 | 931.00 |
| Sep 28, 2026 | 49.04 | 49.28 | 48.95 | 49.28 | 4787.00 |
| Sep 25, 2026 | 48.96 | 49.28 | 48.96 | 49.28 | 1850.00 |
| Sep 24, 2026 | 49.06 | 49.06 | 48.94 | 48.95 | 1800.00 |
| Sep 23, 2026 | 49.90 | 49.90 | 49.42 | 49.42 | 1337.00 |
| Sep 22, 2026 | 49.50 | 49.91 | 49.50 | 49.91 | 1449.00 |
| Sep 21, 2026 | 49.37 | 49.49 | 49.26 | 49.42 | 10233.00 |
| Sep 18, 2026 | 49.19 | 49.33 | 49.19 | 49.27 | 1571.00 |
| Sep 17, 2026 | 49.71 | 49.71 | 49.44 | 49.51 | 1590.00 |
| Sep 16, 2026 | 49.58 | 49.58 | 49.50 | 49.55 | 2248.00 |
| Sep 15, 2026 | 49.33 | 49.38 | 49.14 | 49.31 | 5663.00 |
| Sep 14, 2026 | 49.38 | 49.49 | 49.22 | 49.49 | 2762.00 |
| 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 |
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