Tortoise Sustainable and Social Impact Term Fund Common shares of beneficial (TEAF)
11.83
-0.16 (-1.33%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/03/2025 | 12.08 | 12.09 | 11.96 | 11.99 | 26,199 | 11.99 |
| 2/28/2025 | 12.08 | 12.08 | 12.01 | 12.03 | 23,883 | 12.03 |
| 2/27/2025 | 12.04 | 12.06 | 11.97 | 12.00 | 17,040 | 12.00 |
| 2/26/2025 | 12.04 | 12.08 | 11.99 | 11.99 | 20,182 | 11.99 |
| 2/25/2025 | 12.00 | 12.00 | 11.95 | 11.98 | 36,344 | 11.98 |
| 2/24/2025 | 12.10 | 12.11 | 11.96 | 11.97 | 38,126 | 11.97 |
| 2/21/2025 | 12.03 | 12.14 | 12.00 | 12.07 | 27,496 | 12.07 |
| 2/20/2025 | 12.16 | 12.21 | 12.10 | 12.17 | 40,855 | 12.08 |
| 2/19/2025 | 12.22 | 12.25 | 12.18 | 12.18 | 13,921 | 12.09 |
| 2/18/2025 | 12.19 | 12.28 | 12.19 | 12.24 | 16,596 | 12.15 |
| 2/14/2025 | 12.25 | 12.25 | 12.18 | 12.19 | 26,846 | 12.10 |
| 2/13/2025 | 12.14 | 12.22 | 12.14 | 12.21 | 16,308 | 12.12 |
| 2/12/2025 | 12.15 | 12.18 | 12.11 | 12.12 | 27,851 | 12.03 |
| 2/11/2025 | 12.18 | 12.24 | 12.15 | 12.20 | 26,805 | 12.11 |
| 2/10/2025 | 12.17 | 12.22 | 12.08 | 12.19 | 16,899 | 12.09 |
| 2/07/2025 | 12.27 | 12.27 | 12.13 | 12.13 | 24,458 | 12.04 |
| 2/06/2025 | 12.28 | 12.28 | 12.22 | 12.24 | 17,645 | 12.15 |
| 2/05/2025 | 12.20 | 12.27 | 12.20 | 12.25 | 26,706 | 12.16 |
| 2/04/2025 | 12.17 | 12.18 | 12.09 | 12.15 | 30,291 | 12.06 |
| 2/03/2025 | 12.04 | 12.19 | 12.03 | 12.16 | 34,653 | 12.07 |
| 1/31/2025 | 12.20 | 12.20 | 12.08 | 12.16 | 39,833 | 12.07 |
| 1/30/2025 | 12.05 | 12.15 | 12.05 | 12.12 | 40,275 | 12.03 |
| 1/29/2025 | 12.13 | 12.14 | 12.06 | 12.09 | 27,104 | 12.00 |
| 1/28/2025 | 12.08 | 12.29 | 12.08 | 12.09 | 28,426 | 12.00 |
| 1/27/2025 | 12.25 | 12.27 | 12.06 | 12.09 | 24,796 | 12.00 |
| 1/24/2025 | 12.32 | 12.32 | 12.13 | 12.28 | 20,981 | 12.19 |
| 1/23/2025 | 12.30 | 12.48 | 12.29 | 12.37 | 32,634 | 12.19 |
| 1/22/2025 | 12.35 | 12.35 | 12.27 | 12.31 | 58,995 | 12.13 |
| 1/21/2025 | 12.26 | 12.39 | 12.26 | 12.33 | 20,984 | 12.15 |
| 1/17/2025 | 12.34 | 12.35 | 12.27 | 12.32 | 17,084 | 12.14 |
| 1/16/2025 | 12.11 | 12.32 | 12.11 | 12.32 | 24,320 | 12.14 |
| 1/15/2025 | 11.97 | 12.12 | 11.96 | 12.12 | 38,901 | 11.94 |
| 1/14/2025 | 11.94 | 11.98 | 11.89 | 11.95 | 28,376 | 11.78 |
| 1/13/2025 | 11.90 | 11.97 | 11.84 | 11.94 | 20,146 | 11.77 |
| 1/10/2025 | 12.01 | 12.10 | 11.91 | 11.93 | 30,100 | 11.76 |
| 1/08/2025 | 12.12 | 12.14 | 11.94 | 12.04 | 22,459 | 11.86 |
| 1/07/2025 | 12.16 | 12.21 | 12.08 | 12.08 | 38,839 | 11.90 |
| 1/06/2025 | 12.13 | 12.19 | 12.13 | 12.17 | 25,867 | 11.99 |
| 1/03/2025 | 12.12 | 12.16 | 12.09 | 12.15 | 28,398 | 11.97 |
| 1/02/2025 | 12.03 | 12.13 | 12.03 | 12.07 | 11,674 | 11.89 |
| 12/31/2024 | 11.98 | 0.00 | 12.00 | 12.00 | 0 | 11.82 |
| 12/30/2024 | 11.97 | 11.98 | 11.80 | 11.98 | 50,748 | 11.80 |
| 12/27/2024 | 11.92 | 12.12 | 11.87 | 11.94 | 40,415 | 11.77 |
| 12/26/2024 | 11.92 | 11.97 | 11.88 | 11.92 | 51,790 | 11.75 |
| 12/24/2024 | 12.02 | 12.02 | 11.89 | 11.97 | 40,864 | 11.79 |
| 12/23/2024 | 12.00 | 12.08 | 11.98 | 12.03 | 26,363 | 11.77 |
| 12/20/2024 | 12.00 | 12.17 | 11.97 | 11.98 | 37,003 | 11.72 |
| 12/19/2024 | 11.96 | 12.05 | 11.96 | 12.01 | 46,221 | 11.75 |
| 12/18/2024 | 12.04 | 12.07 | 11.93 | 11.93 | 64,536 | 11.67 |
| 12/17/2024 | 12.28 | 12.28 | 12.09 | 12.10 | 29,062 | 11.83 |
| 12/16/2024 | 12.68 | 12.68 | 12.21 | 12.22 | 80,597 | 11.95 |
| 12/13/2024 | 12.53 | 12.56 | 12.47 | 12.52 | 53,148 | 12.24 |
| 12/12/2024 | 12.64 | 12.64 | 12.52 | 12.52 | 19,580 | 12.25 |
| 12/11/2024 | 12.58 | 12.65 | 12.58 | 12.63 | 32,081 | 12.36 |
| 12/10/2024 | 12.65 | 12.66 | 12.62 | 12.62 | 36,928 | 12.34 |
| 12/09/2024 | 12.62 | 12.69 | 12.62 | 12.68 | 29,849 | 12.40 |
| 12/06/2024 | 12.64 | 12.66 | 12.61 | 12.66 | 42,999 | 12.38 |
| 12/05/2024 | 12.61 | 12.65 | 12.61 | 12.62 | 21,063 | 12.34 |