Tortoise Global Water ESG (TBLU)
49.42
+0.65
(+1.33%)
USD |
NYSEARCA |
Nov 21, 16:00
49.38
-0.04
(-0.08%)
After-Hours: 20:00
TBLU Price: 49.42 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 49.15 | 49.52 | 49.15 | 49.42 | 1493.00 |
| Nov 20, 2024 | 48.80 | 48.80 | 48.77 | 48.77 | 447.00 |
| Nov 19, 2024 | 48.65 | 48.65 | 48.19 | 48.61 | 1912.00 |
| Nov 18, 2024 | 48.98 | 49.03 | 48.70 | 48.70 | 4154.00 |
| Nov 15, 2024 | 49.11 | 49.11 | 48.79 | 48.79 | 1751.00 |
| Nov 14, 2024 | 49.22 | 49.22 | 49.02 | 49.02 | 676.00 |
| Nov 13, 2024 | 49.34 | 49.65 | 49.34 | 49.40 | 2214.00 |
| Nov 12, 2024 | 50.22 | 50.28 | 49.54 | 49.54 | 2676.00 |
| Nov 11, 2024 | 50.34 | 50.43 | 50.23 | 50.36 | 1965.00 |
| Nov 08, 2024 | 50.14 | 50.14 | 49.65 | 49.78 | 1811.00 |
| Nov 07, 2024 | 49.56 | 50.65 | 49.56 | 50.65 | 1367.00 |
| Nov 06, 2024 | 50.25 | 50.67 | 50.25 | 50.49 | 1443.00 |
| Nov 05, 2024 | 49.03 | 49.75 | 49.00 | 49.71 | 4348.00 |
| Nov 04, 2024 | 48.36 | 48.76 | 48.22 | 48.39 | 3508.00 |
| Nov 01, 2024 | 48.50 | 48.60 | 48.24 | 48.24 | 4552.00 |
| Oct 31, 2024 | 47.50 | 48.68 | 46.87 | 48.41 | 3017.00 |
| Oct 30, 2024 | 48.45 | 48.99 | 48.45 | 48.80 | 3263.00 |
| Oct 29, 2024 | 48.34 | 48.34 | 48.07 | 48.18 | 1136.00 |
| Oct 28, 2024 | 48.89 | 48.89 | 48.51 | 48.63 | 1301.00 |
| Oct 25, 2024 | 48.68 | 48.74 | 48.14 | 48.14 | 867.00 |
| Oct 24, 2024 | 48.50 | 48.55 | 48.45 | 48.55 | 1373.00 |
| Oct 23, 2024 | 48.94 | 48.94 | 48.18 | 48.42 | 8386.00 |
| Oct 22, 2024 | 49.25 | 49.25 | 49.10 | 49.12 | 462.00 |
| Oct 21, 2024 | 49.71 | 49.71 | 49.26 | 49.26 | 1569.00 |
| Oct 18, 2024 | 49.87 | 49.87 | 49.65 | 49.71 | 1674.00 |
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
23.30
Minimum
Mar 23 2020
50.88
Maximum
Dec 29 2021
40.59
Average
40.38
Median