NYSE
USD
Tortoise Global Water Fund (TBLU)
50.86
+0.20
(+0.40%)
At close: October 30 at 3:31:58 PM EDT
Trade TBLU on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
51.07
51.07
50.79
50.86
50.86
1,800
Oct 29, 2026
49.80
50.66
49.80
50.66
50.66
1,000
Oct 28, 2026
50.00
50.00
49.76
49.97
49.97
1,700
Oct 27, 2026
50.01
50.24
50.01
50.05
50.05
1,200
Oct 26, 2026
49.38
50.61
49.38
50.44
50.44
1,700
Oct 23, 2026
51.02
51.02
51.02
51.02
51.02
700
Oct 22, 2026
50.33
51.12
50.33
51.12
51.12
3,000
Oct 21, 2026
50.65
50.65
50.42
50.60
50.60
2,600
Oct 20, 2026
50.16
50.44
50.16
50.44
50.44
1,000
Oct 19, 2026
49.90
49.97
49.90
49.94
49.94
1,400
Oct 16, 2026
50.33
50.33
50.33
50.33
50.33
500
Oct 15, 2026
49.73
50.27
49.73
50.22
50.22
2,000
Oct 14, 2026
49.50
49.71
49.44
49.71
49.71
3,600
Oct 13, 2026
49.56
49.75
49.56
49.75
49.75
800
Oct 12, 2026
49.25
49.58
49.25
49.51
49.51
900
Oct 9, 2026
49.26
49.48
49.26
49.41
49.41
900
Oct 8, 2026
49.13
49.13
49.13
49.13
49.13
500
Oct 7, 2026
48.87
48.87
48.81
48.81
48.81
1,000
Oct 6, 2026
49.70
49.83
49.62
49.73
49.73
1,200
Oct 5, 2026
49.52
49.84
49.28
49.74
49.74
2,700
Oct 2, 2026
48.52
49.06
48.52
49.03
49.03
1,700
Oct 1, 2026
48.50
48.50
48.11
48.47
48.47
1,600
Sep 30, 2026
49.07
49.07
48.81
48.81
48.81
1,000
Sep 29, 2026
48.85
49.02
48.83
49.02
49.02
900
Sep 28, 2026
49.04
49.28
48.95
49.28
49.28
4,800
Sep 25, 2026
48.96
49.28
48.96
49.28
49.28
1,800
Sep 24, 2026
49.06
49.06
48.94
48.95
48.95
1,800
Sep 23, 2026
49.90
49.90
49.42
49.42
49.42
1,300
Sep 22, 2026
49.50
49.92
49.50
49.92
49.92
1,400
Sep 21, 2026
49.37
49.49
49.26
49.42
49.42
10,200
Sep 18, 2026
49.19
49.33
49.19
49.27
49.27
1,600
Sep 17, 2026
49.71
49.71
49.44
49.51
49.51
1,600
Sep 16, 2026
49.58
49.58
49.50
49.55
49.55
2,200
Sep 15, 2026
49.33
49.38
49.14
49.31
49.31
5,700
Sep 14, 2026
49.38
49.49
49.22
49.49
49.49
2,800
Sep 11, 2026
49.68
49.73
49.61
49.65
49.65
4,500
Sep 10, 2026
49.83
49.83
49.37
49.47
49.47
5,100
Sep 9, 2026
50.00
50.65
50.00
50.65
50.65
1,200
Sep 8, 2026
50.83
50.83
50.58
50.58
50.58
800
Sep 4, 2026
50.38
50.80
50.38
50.71
50.71
900
Sep 3, 2026
50.95
50.95
50.46
50.70
50.70
1,500
Sep 2, 2026
50.27
50.27
50.27
50.27
50.27
400
Sep 1, 2026
50.32
50.32
50.18
50.18
50.18
700
Aug 31, 2026
51.15
51.23
51.06
51.06
51.06
2,100
Aug 28, 2026
51.21
51.38
51.21
51.38
51.38
900
Aug 27, 2026
51.41
51.58
51.37
51.56
51.56
1,500
Aug 26, 2026
52.07
52.07
51.80
51.80
51.80
2,100
Aug 25, 2026
51.74
51.79
51.74
51.79
51.79
500
Aug 24, 2026
51.99
51.99
51.88
51.89
51.89
1,200
Aug 21, 2026
51.68
51.74
51.68
51.74
51.74
500
Aug 20, 2026
51.70
51.70
51.50
51.50
51.50
900
Aug 19, 2026
51.27
51.94
51.27
51.94
51.94
1,500
Aug 18, 2026
51.17
51.44
51.17
51.27
51.27
5,400
Aug 17, 2026
51.60
51.63
51.50
51.59
51.59
1,200
Aug 14, 2026
51.99
51.99
51.97
51.97
51.97
800
Aug 13, 2026
51.12
52.20
51.12
52.13
52.13
2,100
Aug 12, 2026
52.58
52.62
52.26
52.26
52.26
1,000
Aug 11, 2026
52.66
52.66
52.57
52.57
52.57
1,500
Aug 10, 2026
52.68
52.68
52.50
52.50
52.50
800
Aug 7, 2026
53.05
53.05
52.97
52.97
52.97
300
Aug 6, 2026
53.17
53.18
52.72
52.76
52.76
2,500
Aug 5, 2026
52.70
53.08
52.70
53.08
53.08
2,600
Aug 4, 2026
52.02
52.81
52.02
52.81
52.81
2,300
Aug 3, 2026
51.86
51.86
51.81
51.81
51.81
1,600
Jul 31, 2026
51.31
51.31
51.31
51.31
51.31
400
Jul 30, 2026
51.34
51.45
51.34
51.45
51.45
1,300
Jul 29, 2026
51.50
51.50
51.16
51.18
51.18
2,600
Jul 28, 2026
52.04
52.04
51.90
51.90
51.90
600
Jul 27, 2026
51.10
51.21
51.10
51.21
51.21
1,800
Jul 24, 2026
51.04
51.04
50.99
50.99
50.99
400
Jul 23, 2026
50.65
50.69
50.56
50.61
50.61
2,100
Jul 22, 2026
50.96
50.99
50.96
50.99
50.99
600
Jul 21, 2026
52.20
52.20
50.80
51.06
51.06
1,600
Jul 20, 2026
51.34
51.34
50.48
50.48
50.48
400
Jul 17, 2026
51.80
52.06
51.68
51.68
51.68
1,000
Jul 16, 2026
51.71
51.90
51.71
51.90
51.90
900
Jul 15, 2026
51.31
51.31
51.31
51.31
51.31
300
Jul 14, 2026
52.14
52.14
51.50
51.50
51.50
1,700
Jul 13, 2026
51.97
51.97
51.13
51.28
51.28
1,400
Jul 10, 2026
51.50
51.52
51.44
51.44
51.44
1,900
Jul 9, 2026
50.92
50.92
50.92
50.92
50.92
100
Jul 8, 2026
50.81
50.82
50.73
50.73
50.73
1,500
Jul 7, 2026
51.86
51.86
51.60
51.60
51.60
1,700
Jul 6, 2026
52.02
52.03
51.68
52.03
52.03
900
Jul 2, 2026
51.84
51.89
51.70
51.89
51.89
1,500
Jul 1, 2026
51.83
51.83
51.46
51.46
51.46
600
Jun 30, 2026
51.70
51.92
51.51
51.60
51.60
2,800
Jun 29, 2026
51.30
51.59
51.30
51.59
51.59
3,900
Jun 26, 2026
51.63
51.63
51.55
51.62
51.62
3,000
Jun 25, 2026
0.505
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 25, 2026
51.37
51.86
51.37
51.50
51.50
6,500
Jun 24, 2026
51.15
51.35
51.15
51.15
50.65
4,100
Jun 23, 2026
50.60
50.63
50.38
50.38
49.88
1,200
Jun 22, 2026
50.51
50.79
50.51
50.67
50.17
1,000
Jun 18, 2026
50.46
51.16
50.46
50.96
50.46
17,000
Jun 17, 2026
51.49
51.61
50.42
50.47
49.97
1,700
Jun 16, 2026
51.19
51.33
51.18
51.21
50.70
1,200
Jun 15, 2026
50.69
50.69
50.69
50.69
50.19
500
Jun 12, 2026
50.31
50.42
50.31
50.34
49.85
1,000
Jun 11, 2026
49.36
50.11
49.36
49.99
49.49
2,600
Jun 10, 2026
49.79
49.79
49.32
49.39
48.90
5,500
Jun 9, 2026
49.91
50.42
49.91
50.42
49.92
2,300
Jun 8, 2026
49.65
50.00
49.65
49.69
49.20
4,100
Jun 5, 2026
50.14
50.15
49.67
49.83
49.34
1,900
Jun 4, 2026
49.79
50.18
49.79
50.02
49.53
6,300
Jun 3, 2026
49.87
49.87
49.72
49.79
49.30
2,800
Jun 2, 2026
49.78
49.78
49.57
49.71
49.22
2,600
Jun 1, 2026
49.28
49.40
49.13
49.23
48.74
1,300
May 29, 2026
49.91
49.91
49.86
49.86
49.37
600
May 28, 2026
49.75
50.10
49.75
49.90
49.41
2,600
May 27, 2026
50.35
50.55
50.33
50.33
49.83
2,000
May 26, 2026
50.22
50.34
50.22
50.34
49.84
700
May 22, 2026
49.89
49.94
49.89
49.94
49.45
900
May 21, 2026
49.40
49.80
49.40
49.70
49.21
900
May 20, 2026
49.47
49.64
49.47
49.53
49.05
2,000
May 19, 2026
49.21
49.24
48.96
48.96
48.47
1,800
May 18, 2026
49.40
49.61
49.40
49.58
49.09
4,100
May 15, 2026
49.70
49.72
49.13
49.13
48.64
1,000
May 14, 2026
50.54
50.54
50.16
50.16
49.67
4,200
May 13, 2026
50.45
50.50
50.37
50.37
49.87
2,500
May 12, 2026
50.83
50.93
50.82
50.82
50.32
1,100
May 11, 2026
51.45
51.54
51.33
51.34
50.83
6,200
May 8, 2026
51.47
51.47
51.45
51.45
50.95
400
May 7, 2026
52.24
52.24
51.68
51.68
51.17
1,900
May 6, 2026
52.63
52.63
52.40
52.40
51.89
1,300
May 5, 2026
51.82
51.82
51.73
51.73
51.22
1,300
May 4, 2026
51.44
51.48
51.44
51.48
50.97
1,600
May 1, 2026
52.36
52.36
52.13
52.13
51.61
2,400
Apr 30, 2026
52.84
52.84
52.60
52.65
52.13
700
Apr 29, 2026
51.47
51.54
51.43
51.54
51.03
1,400
Apr 28, 2026
52.50
52.50
52.13
52.13
51.61
2,800
Apr 27, 2026
52.87
53.05
52.87
52.87
52.35
1,500
Apr 24, 2026
52.80
52.81
52.52
52.73
52.21
3,700
Apr 23, 2026
52.45
53.02
52.45
52.73
52.21
6,900
Apr 22, 2026
52.64
52.64
52.38
52.38
51.87
2,000
Apr 21, 2026
53.03
53.09
52.50
52.50
51.98
2,800
Apr 20, 2026
52.65
53.22
52.65
53.11
52.58
4,500
Apr 17, 2026
52.95
53.55
52.95
53.15
52.62
4,100
Apr 16, 2026
52.78
52.78
52.45
52.45
51.93
2,300
Apr 15, 2026
52.53
52.72
52.49
52.72
52.20
1,800
Apr 14, 2026
53.46
53.54
53.40
53.42
52.89
1,800
Apr 13, 2026
52.62
53.18
52.62
53.18
52.65
3,500
Apr 10, 2026
53.32
53.32
53.04
53.09
52.57
3,400
Apr 9, 2026
53.13
53.19
52.98
52.98
52.46
1,400
Apr 8, 2026
52.75
52.75
52.53
52.56
52.04
1,000
Apr 7, 2026
50.59
50.91
50.59
50.84
50.34
1,000
Apr 6, 2026
50.87
51.07
50.87
51.07
50.56
1,700
Apr 2, 2026
50.83
50.83
50.69
50.75
50.25
900
Apr 1, 2026
51.02
51.02
51.02
51.02
50.52
200
Mar 31, 2026
50.19
50.42
50.19
50.42
49.92
1,900
Mar 30, 2026
49.66
49.66
49.33
49.35
48.87
900
Mar 27, 2026
49.49
49.58
49.16
49.16
48.67
1,700
Mar 26, 2026
50.07
50.70
49.63
49.67
49.18
6,500
Mar 25, 2026
50.01
50.65
49.98
50.37
49.87
3,200
Mar 24, 2026
49.25
50.34
49.25
49.79
49.30
1,900
Mar 23, 2026
49.00
50.34
49.00
49.94
49.45
4,700
Mar 20, 2026
49.13
49.15
48.94
48.94
48.46
1,200
Mar 19, 2026
49.25
50.26
49.25
49.79
49.30
3,400
Mar 18, 2026
50.75
50.94
50.25
50.25
49.75
1,600
Mar 17, 2026
51.90
51.90
51.20
51.21
50.71
3,200
Mar 16, 2026
51.74
51.74
51.13
51.13
50.63
1,600
Mar 13, 2026
50.92
51.25
50.74
50.74
50.23
5,900
Mar 12, 2026
51.00
51.36
51.00
51.12
50.62
1,300
Mar 11, 2026
52.09
52.09
51.50
51.77
51.26
5,000
Mar 10, 2026
52.84
52.87
51.86
51.86
51.35
2,900
Mar 9, 2026
50.82
52.25
50.81
52.25
51.73
3,700
Mar 6, 2026
52.85
52.85
52.18
52.29
51.78
3,800
Mar 5, 2026
54.59
54.59
53.17
53.19
52.66
2,900
Mar 4, 2026
54.40
54.83
54.40
54.51
53.97
7,300
Mar 3, 2026
54.00
54.84
53.50
54.46
53.92
2,300
Mar 2, 2026
55.23
55.70
55.23
55.59
55.04
1,800
Feb 27, 2026
56.45
56.45
55.79
56.01
55.46
1,800
Feb 26, 2026
55.65
56.40
55.65
56.36
55.80
7,100
Feb 25, 2026
55.56
55.82
55.10
55.70
55.15
1,800
Feb 24, 2026
55.80
55.93
55.77
55.88
55.32
1,500
Feb 23, 2026
55.99
55.99
55.11
55.11
54.57
2,200
Feb 20, 2026
55.51
55.78
55.48
55.64
55.09
1,500
Feb 19, 2026
55.54
55.56
55.40
55.46
54.91
900
Feb 18, 2026
55.88
55.88
55.61
55.63
55.08
1,900
Feb 17, 2026
55.80
55.80
55.63
55.63
55.08
3,700
Feb 13, 2026
55.28
55.84
55.28
55.80
55.25
1,800
Feb 12, 2026
56.90
56.90
55.65
55.65
55.10
3,200
Feb 11, 2026
56.17
56.17
55.96
56.06
55.51
1,600
Feb 10, 2026
55.79
55.96
55.74
55.87
55.32
3,400
Feb 9, 2026
55.45
55.56
55.39
55.47
54.92
4,300
Feb 6, 2026
55.21
55.52
55.21
55.52
54.98
1,500
Feb 5, 2026
54.49
54.83
54.49
54.56
54.02
7,300
Feb 4, 2026
54.99
55.29
54.88
55.20
54.66
12,400
Feb 3, 2026
54.32
54.85
54.03
54.12
53.59
4,100
Feb 2, 2026
54.07
54.26
54.07
54.14
53.61
2,900
Jan 30, 2026
53.65
53.94
53.61
53.94
53.41
1,400
Jan 29, 2026
54.12
54.37
53.82
54.23
53.69
6,300
Jan 28, 2026
53.30
53.64
53.11
53.64
53.11
3,100
Jan 27, 2026
54.22
54.38
54.17
54.38
53.84
2,700
Jan 26, 2026
53.85
54.22
53.85
54.22
53.69
1,400
Jan 23, 2026
54.50
54.50
53.64
53.97
53.43
1,300
Jan 22, 2026
54.00
54.40
54.00
54.17
53.64
3,000
Jan 21, 2026
53.49
53.89
53.46
53.89
53.36
4,100
Jan 20, 2026
52.90
53.30
52.84
52.84
52.32
3,900
Jan 16, 2026
53.50
53.90
53.50
53.90
53.37
2,100
Jan 15, 2026
53.59
53.85
53.59
53.79
53.26
4,400
Jan 14, 2026
53.15
53.18
52.78
53.13
52.60
1,900
Jan 13, 2026
52.58
52.70
51.78
52.66
52.14
34,400
Jan 12, 2026
52.45
53.10
52.45
52.85
52.33
3,700
Jan 9, 2026
52.63
53.01
52.63
52.94
52.41
1,200
Jan 8, 2026
52.21
53.05
52.21
52.55
52.03
3,800
Jan 7, 2026
52.07
52.07
51.64
51.67
51.16
5,400
Jan 6, 2026
51.58
52.06
51.58
52.06
51.55
2,800
Jan 5, 2026
51.43
51.96
51.36
51.71
51.20
3,300
Jan 2, 2026
51.21
51.67
51.21
51.35
50.84
13,700
Dec 31, 2025
1.274
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
51.12
51.12
50.74
50.81
50.30
1,800
Dec 30, 2025
52.73
52.73
52.64
52.71
50.92
1,200
Dec 29, 2025
52.81
53.07
52.64
52.77
50.99
7,600
Dec 26, 2025
52.75
52.97
52.75
52.84
51.06
700
Dec 24, 2025
52.89
52.89
52.89
52.89
51.10
200
Dec 23, 2025
52.76
52.88
52.76
52.78
51.00
1,900
Dec 22, 2025
52.25
52.86
52.25
52.74
50.96
5,600
Dec 19, 2025
52.40
52.52
52.40
52.41
50.64
7,700
Dec 18, 2025
52.79
52.79
52.43
52.43
50.65
1,300
Dec 17, 2025
52.48
52.48
52.15
52.22
50.45
1,900
Dec 16, 2025
52.50
52.61
51.40
52.40
50.63
2,200
Dec 15, 2025
52.59
52.74
52.47
52.66
50.88
3,400
Dec 12, 2025
52.82
52.82
52.52
52.54
50.77
1,100
Dec 11, 2025
52.86
52.86
52.62
52.66
50.88
1,200
Dec 10, 2025
51.55
52.43
51.55
52.37
50.60
1,000
Dec 9, 2025
52.02
52.15
51.54
51.54
49.80
2,400
Dec 8, 2025
52.58
52.58
52.20
52.26
50.50
2,300
Dec 5, 2025
52.75
52.75
52.63
52.63
50.85
500
Dec 4, 2025
53.12
53.19
52.92
52.98
51.19
1,700
Dec 3, 2025
53.21
53.34
53.21
53.22
51.42
700
Dec 2, 2025
53.03
53.03
52.66
52.97
51.18
1,400
Dec 1, 2025
52.78
53.22
52.78
52.96
51.17
2,300
Nov 28, 2025
53.39
53.39
53.20
53.20
51.40
300
Nov 26, 2025
53.10
53.36
53.10
53.20
51.40
2,000
Nov 25, 2025
52.67
52.76
52.67
52.76
50.98
700
Nov 24, 2025
51.61
51.95
51.61
51.84
50.08
1,600
Nov 21, 2025
51.39
51.91
51.38
51.75
50.00
1,900
Nov 20, 2025
51.35
51.35
50.66
50.66
48.95
1,900
Nov 19, 2025
50.96
51.08
50.96
51.00
49.28
2,400
Nov 18, 2025
51.54
51.54
51.04
51.14
49.41
1,900
Nov 17, 2025
52.25
52.25
51.54
51.54
49.80
2,300
Nov 14, 2025
52.69
52.74
52.61
52.63
50.85
1,600
Nov 13, 2025
53.68
53.68
53.00
53.00
51.21
1,600
Nov 12, 2025
53.47
53.47
53.33
53.33
51.53
1,100
Nov 11, 2025
53.34
53.34
53.28
53.28
51.48
400
Nov 10, 2025
52.55
53.23
52.55
53.07
51.27
2,500
Nov 7, 2025
52.53
52.80
52.53
52.80
51.02
400
Nov 6, 2025
53.06
53.06
52.67
52.67
50.89
2,100
Nov 5, 2025
53.04
53.27
53.04
53.24
51.44
1,600
Nov 4, 2025
52.48
52.65
52.48
52.65
50.87
500
Nov 3, 2025
52.21
52.62
52.21
52.56
50.78
4,500
Oct 31, 2025
52.50
52.95
52.50
52.91
51.12
1,300
