Tortoise Sustainable and Social Impact Term Fund Common shares of beneficial (TEAF)
12.16
+0.04 (0.33%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 12.20 | 12.20 | 12.08 | 12.16 | 39,833 | 12.16 |
| 1/30/2025 | 12.05 | 12.15 | 12.05 | 12.12 | 40,275 | 12.12 |
| 1/29/2025 | 12.13 | 12.14 | 12.06 | 12.09 | 27,104 | 12.09 |
| 1/28/2025 | 12.08 | 12.29 | 12.08 | 12.09 | 28,426 | 12.09 |
| 1/27/2025 | 12.25 | 12.27 | 12.06 | 12.09 | 24,796 | 12.09 |
| 1/24/2025 | 12.32 | 12.32 | 12.13 | 12.28 | 20,981 | 12.28 |
| 1/23/2025 | 12.30 | 12.48 | 12.29 | 12.37 | 32,634 | 12.28 |
| 1/22/2025 | 12.35 | 12.35 | 12.27 | 12.31 | 58,995 | 12.22 |
| 1/21/2025 | 12.26 | 12.39 | 12.26 | 12.33 | 20,984 | 12.24 |
| 1/17/2025 | 12.34 | 12.35 | 12.27 | 12.32 | 17,084 | 12.24 |
| 1/16/2025 | 12.11 | 12.32 | 12.11 | 12.32 | 24,320 | 12.23 |
| 1/15/2025 | 11.97 | 12.12 | 11.96 | 12.12 | 38,901 | 12.03 |
| 1/14/2025 | 11.94 | 11.98 | 11.89 | 11.95 | 28,376 | 11.86 |
| 1/13/2025 | 11.90 | 11.97 | 11.84 | 11.94 | 20,146 | 11.85 |
| 1/10/2025 | 12.01 | 12.10 | 11.91 | 11.93 | 30,100 | 11.84 |
| 1/08/2025 | 12.12 | 12.14 | 11.94 | 12.04 | 22,459 | 11.95 |
| 1/07/2025 | 12.16 | 12.21 | 12.08 | 12.08 | 38,839 | 11.99 |
| 1/06/2025 | 12.13 | 12.19 | 12.13 | 12.17 | 25,867 | 12.08 |
| 1/03/2025 | 12.12 | 12.16 | 12.09 | 12.15 | 28,398 | 12.06 |
| 1/02/2025 | 12.03 | 12.13 | 12.03 | 12.07 | 11,674 | 11.98 |
| 12/31/2024 | 11.98 | 0.00 | 12.00 | 12.00 | 0 | 11.91 |
| 12/30/2024 | 11.97 | 11.98 | 11.80 | 11.98 | 50,748 | 11.89 |
| 12/27/2024 | 11.92 | 12.12 | 11.87 | 11.94 | 40,415 | 11.85 |
| 12/26/2024 | 11.92 | 11.97 | 11.88 | 11.92 | 51,790 | 11.83 |
| 12/24/2024 | 12.02 | 12.02 | 11.89 | 11.97 | 40,864 | 11.88 |
| 12/23/2024 | 12.00 | 12.08 | 11.98 | 12.03 | 26,363 | 11.85 |
| 12/20/2024 | 12.00 | 12.17 | 11.97 | 11.98 | 37,003 | 11.80 |
| 12/19/2024 | 11.96 | 12.05 | 11.96 | 12.01 | 46,221 | 11.83 |
| 12/18/2024 | 12.04 | 12.07 | 11.93 | 11.93 | 64,536 | 11.75 |
| 12/17/2024 | 12.28 | 12.28 | 12.09 | 12.10 | 29,062 | 11.92 |
| 12/16/2024 | 12.68 | 12.68 | 12.21 | 12.22 | 80,597 | 12.04 |
| 12/13/2024 | 12.53 | 12.56 | 12.47 | 12.52 | 53,148 | 12.34 |
| 12/12/2024 | 12.64 | 12.64 | 12.52 | 12.52 | 19,580 | 12.34 |
| 12/11/2024 | 12.58 | 12.65 | 12.58 | 12.63 | 32,081 | 12.45 |
| 12/10/2024 | 12.65 | 12.66 | 12.62 | 12.62 | 36,928 | 12.43 |
| 12/09/2024 | 12.62 | 12.69 | 12.62 | 12.68 | 29,849 | 12.49 |
| 12/06/2024 | 12.64 | 12.66 | 12.61 | 12.66 | 42,999 | 12.47 |
| 12/05/2024 | 12.61 | 12.65 | 12.61 | 12.62 | 21,063 | 12.43 |
| 12/04/2024 | 12.67 | 12.67 | 12.63 | 12.64 | 10,340 | 12.45 |
| 12/03/2024 | 12.73 | 12.73 | 12.62 | 12.62 | 29,590 | 12.43 |
| 12/02/2024 | 12.66 | 12.68 | 12.63 | 12.65 | 26,233 | 12.46 |
| 11/29/2024 | 12.70 | 12.70 | 12.64 | 12.66 | 30,471 | 12.47 |
| 11/27/2024 | 12.60 | 12.62 | 12.54 | 12.58 | 22,871 | 12.39 |
| 11/26/2024 | 12.54 | 12.56 | 12.52 | 12.54 | 15,411 | 12.36 |
| 11/25/2024 | 12.56 | 12.59 | 12.52 | 12.52 | 54,241 | 12.34 |
| 11/22/2024 | 12.54 | 12.55 | 12.44 | 12.47 | 42,272 | 12.29 |
| 11/21/2024 | 12.57 | 12.59 | 12.56 | 12.57 | 33,799 | 12.30 |
| 11/20/2024 | 12.52 | 12.60 | 12.52 | 12.53 | 19,677 | 12.26 |
| 11/19/2024 | 12.56 | 12.59 | 12.55 | 12.58 | 24,086 | 12.31 |
| 11/18/2024 | 12.56 | 12.59 | 12.55 | 12.58 | 30,433 | 12.31 |
| 11/15/2024 | 12.51 | 12.56 | 12.46 | 12.56 | 46,377 | 12.29 |
| 11/14/2024 | 12.64 | 12.64 | 12.48 | 12.49 | 32,364 | 12.22 |
| 11/13/2024 | 12.57 | 12.61 | 12.50 | 12.52 | 41,946 | 12.25 |
| 11/12/2024 | 12.75 | 12.75 | 12.54 | 12.55 | 46,270 | 12.28 |
| 11/11/2024 | 12.65 | 12.73 | 12.65 | 12.71 | 25,709 | 12.43 |
| 11/08/2024 | 12.62 | 12.70 | 12.62 | 12.70 | 24,809 | 12.42 |
| 11/07/2024 | 12.65 | 12.74 | 12.60 | 12.62 | 67,977 | 12.35 |
| 11/06/2024 | 12.73 | 12.74 | 12.57 | 12.61 | 73,698 | 12.34 |
| 11/05/2024 | 12.71 | 12.78 | 12.66 | 12.74 | 40,463 | 12.46 |
| 11/04/2024 | 12.70 | 12.75 | 12.65 | 12.72 | 61,235 | 12.44 |
| 11/01/2024 | 12.71 | 12.89 | 12.70 | 12.82 | 33,082 | 12.54 |