Tortoise Global Water Fund (TBLU)
51.89
+0.15
(+0.29%)
USD |
NYSE |
Aug 24, 16:00
51.99
+0.10
(+0.19%)
Pre-Market: 20:00
TBLU Price : 51.89 for Aug. 24, 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 |
|---|---|---|---|---|---|
| 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 |
| Aug 06, 2026 | 53.17 | 53.18 | 52.72 | 52.76 | 2482.00 |
| Aug 05, 2026 | 52.70 | 53.08 | 52.70 | 53.08 | 2610.00 |
| Aug 04, 2026 | 52.02 | 52.81 | 52.02 | 52.81 | 2271.00 |
| Aug 03, 2026 | 51.86 | 51.86 | 51.81 | 51.81 | 1577.00 |
| Jul 31, 2026 | 51.31 | 51.31 | 51.31 | 51.31 | 397.00 |
| Jul 30, 2026 | 51.34 | 51.45 | 51.34 | 51.45 | 1343.00 |
| Jul 29, 2026 | 51.50 | 51.50 | 51.16 | 51.18 | 2635.00 |
| Jul 28, 2026 | 52.04 | 52.04 | 51.90 | 51.90 | 555.00 |
| Jul 27, 2026 | 51.10 | 51.21 | 51.10 | 51.21 | 1751.00 |
| Jul 24, 2026 | 51.04 | 51.04 | 51.00 | 51.00 | 425.00 |
| Jul 23, 2026 | 50.65 | 50.69 | 50.56 | 50.61 | 2112.00 |
| Jul 22, 2026 | 50.96 | 50.99 | 50.96 | 50.99 | 637.00 |
| Jul 21, 2026 | 52.20 | 52.20 | 50.80 | 51.06 | 1598.00 |
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