Tortoise Sustainable Social Impact Term Fund

TEAF
🏛️ usa →
11.81
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:37 11.63 11.63 11.63 11.63 4.2K
09:55 11.63 11.64 11.63 11.64 1.6K
09:59 11.64 11.65 11.64 11.65 1.7K
10:18 11.65 11.65 11.65 11.65 0.1K
10:20 11.65 11.65 11.65 11.65 0.2K
11:03 11.64 11.64 11.64 11.64 0.8K
11:18 11.63 11.63 11.63 11.63 2.1K
11:37 11.65 11.66 11.65 11.66 2.1K
11:46 11.63 11.63 11.63 11.63 2.0K
11:58 11.65 11.65 11.65 11.65 0.1K
12:00 11.65 11.65 11.65 11.65 1.0K
12:17 11.65 11.65 11.65 11.65 1.3K
12:27 11.65 11.65 11.65 11.65 0.6K
12:31 11.66 11.66 11.66 11.66 2.0K
12:43 11.66 11.66 11.66 11.66 0.9K
13:03 11.65 11.65 11.65 11.65 0.5K
13:04 11.65 11.65 11.65 11.65 0.1K
13:15 11.64 11.64 11.64 11.64 0.1K
13:20 11.65 11.65 11.65 11.65 2.7K
13:21 11.65 11.65 11.65 11.65 0.2K
13:33 11.66 11.66 11.66 11.66 0.9K
13:34 11.65 11.65 11.65 11.65 0.3K
13:47 11.65 11.65 11.65 11.65 0.1K
14:01 11.65 11.65 11.65 11.65 0.7K
14:12 11.65 11.65 11.65 11.65 0.7K
14:41 11.66 11.66 11.66 11.66 0.3K
14:48 11.66 11.66 11.66 11.66 0.1K
15:03 11.66 11.66 11.66 11.66 0.3K
15:10 11.66 11.66 11.66 11.66 0.5K
15:18 11.66 11.66 11.66 11.66 0.3K
15:21 11.66 11.66 11.66 11.66 0.3K
15:30 11.66 11.66 11.66 11.65 0.9K
15:35 11.66 11.66 11.66 11.66 0.2K
15:39 11.65 11.65 11.65 11.65 1.1K
15:41 11.65 11.65 11.65 11.65 0.8K
15:52 11.65 11.65 11.65 11.65 0.2K
15:53 11.65 11.65 11.65 11.65 1.6K
15:54 11.65 11.65 11.65 11.65 0.1K
15:59 11.65 11.65 11.65 11.65 1.4K
Date Open Price High Price Low Price Close Price Volume
2025-10-01 11.81 11.83 11.67 11.81 0.1M
2025-09-30 11.65 11.80 11.60 11.76 0.1M
2025-09-29 11.67 11.67 11.59 11.66 0.1M
2025-09-26 11.58 11.66 11.58 11.65 0.0M
2025-09-25 11.63 11.64 11.59 11.64 0.1M
2025-09-24 11.67 11.68 11.60 11.64 0.1M
2025-09-23 11.75 11.81 11.59 11.69 0.1M
2025-09-22 11.78 11.81 11.71 11.77 0.0M
2025-09-19 11.81 11.91 11.77 11.79 0.1M
2025-09-18 11.95 11.99 11.80 11.81 0.1M
2025-09-17 11.99 12.03 11.93 11.94 0.0M
2025-09-16 12.06 12.07 11.94 11.96 0.0M
2025-09-15 12.04 12.08 12.03 12.03 0.0M
2025-09-12 12.04 12.07 12.02 12.02 0.0M
2025-09-11 12.06 12.07 12.01 12.03 0.0M
2025-09-10 11.97 12.08 11.97 12.03 0.1M
2025-09-09 12.01 12.14 12.01 12.06 0.0M
2025-09-08 12.09 12.09 11.96 11.98 0.0M
2025-09-05 11.99 12.11 11.99 12.08 0.0M
2025-09-04 12.03 12.03 11.96 11.99 0.0M
2025-09-03 11.95 12.01 11.93 12.00 0.0M
2025-09-02 12.10 12.10 11.88 11.97 0.0M
2025-08-29 12.18 12.18 12.09 12.14 0.0M
2025-08-28 12.09 12.19 12.09 12.16 0.0M
2025-08-27 12.08 12.15 12.05 12.09 0.0M
2025-08-26 12.10 12.12 12.05 12.09 0.1M
2025-08-25 12.17 12.17 12.04 12.09 0.1M
2025-08-22 12.10 12.16 12.00 12.11 0.0M
2025-08-21 12.18 12.19 12.10 12.18 0.1M
2025-08-20 12.13 12.25 12.10 12.10 0.0M
2025-08-19 12.08 12.15 12.04 12.13 0.1M
2025-08-18 12.09 12.09 12.05 12.08 0.0M
2025-08-15 12.11 12.12 12.05 12.10 0.0M
2025-08-14 12.09 12.12 12.05 12.07 0.0M
2025-08-13 12.05 12.09 12.01 12.07 0.0M
2025-08-12 11.98 12.06 11.94 11.99 0.0M
2025-08-11 12.00 12.05 11.94 11.96 0.0M
2025-08-08 12.11 12.11 11.97 11.97 0.1M
2025-08-07 12.05 12.15 12.02 12.08 0.0M
2025-08-06 12.00 12.10 12.00 12.02 0.0M
2025-08-05 12.14 12.15 12.02 12.03 0.0M
2025-08-04 12.09 12.17 12.09 12.14 0.0M
2025-08-01 12.14 12.14 12.00 12.06 0.0M
2025-07-31 12.27 12.27 12.13 12.15 0.0M
2025-07-30 12.09 12.24 12.08 12.17 0.0M
2025-07-29 12.09 12.17 12.05 12.14 0.1M
2025-07-28 12.08 12.13 12.06 12.09 0.0M
2025-07-25 12.18 12.18 12.10 12.12 0.0M
2025-07-24 12.15 12.15 12.09 12.11 0.0M
2025-07-23 12.26 12.27 12.19 12.23 0.0M
2025-07-22 12.11 12.21 12.11 12.19 0.0M
2025-07-21 12.25 12.25 12.10 12.11 0.0M
2025-07-18 12.12 12.25 12.12 12.22 0.0M
2025-07-17 12.17 12.19 12.13 12.15 0.0M
2025-07-16 12.14 12.23 12.14 12.21 0.0M
2025-07-15 12.17 12.20 12.10 12.15 0.0M
2025-07-14 12.12 12.22 12.12 12.15 0.0M
2025-07-11 12.14 12.18 12.10 12.10 0.0M
2025-07-10 12.15 12.19 12.13 12.15 0.0M
2025-07-09 12.13 12.18 12.05 12.13 0.0M
2025-07-08 12.14 12.24 11.99 12.13 0.1M
2025-07-07 12.26 12.28 12.12 12.12 0.0M
2025-07-03 12.29 12.31 12.25 12.29 0.0M
2025-07-02 12.20 12.30 12.19 12.27 0.1M
2025-07-01 12.26 12.26 12.22 12.22 0.0M
2025-06-30 12.10 12.28 12.09 12.25 0.1M
2025-06-27 11.95 12.08 11.94 12.08 0.0M
2025-06-26 11.87 12.00 11.87 11.92 0.0M
2025-06-25 11.85 11.87 11.79 11.87 0.0M
2025-06-24 11.95 11.95 11.82 11.83 0.0M
2025-06-23 11.94 12.04 11.83 11.86 0.1M
2025-06-20 12.01 12.03 11.95 12.03 0.0M
2025-06-18 11.95 12.01 11.82 12.00 0.1M
2025-06-17 11.93 11.95 11.85 11.89 0.1M
2025-06-16 11.85 11.85 11.75 11.80 0.0M
2025-06-13 11.74 11.82 11.74 11.79 0.0M
2025-06-12 11.73 11.78 11.69 11.74 0.0M
2025-06-11 11.68 11.73 11.66 11.68 0.0M
2025-06-10 11.68 11.82 11.58 11.70 0.0M
2025-06-09 11.68 11.70 11.62 11.62 0.0M
2025-06-06 11.66 11.71 11.60 11.69 0.0M
2025-06-05 11.70 11.70 11.63 11.65 0.0M
2025-06-04 11.63 11.72 11.63 11.71 0.0M
2025-06-03 11.63 11.63 11.58 11.62 0.0M
2025-06-02 11.75 11.75 11.49 11.57 0.0M
2025-05-30 11.82 11.82 11.71 11.74 0.0M
2025-05-29 11.69 11.75 11.66 11.74 0.0M
2025-05-28 11.76 11.81 11.63 11.68 0.0M
2025-05-27 11.78 11.79 11.75 11.77 0.0M
2025-05-23 11.62 11.72 11.52 11.71 0.0M
2025-05-22 11.73 11.77 11.65 11.77 0.0M
2025-05-21 11.80 11.80 11.71 11.74 0.0M
2025-05-20 11.72 11.80 11.70 11.77 0.0M
2025-05-19 11.62 11.71 11.62 11.69 0.0M
2025-05-16 11.52 11.65 11.48 11.63 0.0M
2025-05-15 11.47 11.63 11.44 11.52 0.0M
2025-05-14 11.46 11.51 11.38 11.45 0.1M
2025-05-13 11.35 11.51 11.35 11.40 0.1M
2025-05-12 11.46 11.47 11.34 11.34 0.1M
2025-05-09 11.34 11.43 11.34 11.36 0.0M
2025-05-08 11.39 11.47 11.31 11.32 0.0M
2025-05-07 11.33 11.41 11.33 11.39 0.0M
2025-05-06 11.35 11.54 11.30 11.31 0.0M
2025-05-05 11.38 11.41 11.29 11.35 0.0M
2025-05-02 11.45 11.53 11.36 11.45 0.0M
2025-05-01 11.28 11.46 11.28 11.35 0.0M
2025-04-30 11.38 11.38 11.16 11.26 0.0M
2025-04-29 11.34 11.39 11.29 11.33 0.0M
2025-04-28 11.20 11.32 11.17 11.31 0.0M
2025-04-25 11.19 11.25 11.18 11.20 0.0M
2025-04-24 11.15 11.25 11.15 11.19 0.0M
2025-04-23 11.36 11.41 11.13 11.15 0.1M
2025-04-22 10.93 11.20 10.93 11.14 0.1M
2025-04-21 11.12 11.16 10.85 10.87 0.1M
2025-04-17 11.08 11.25 11.08 11.11 0.0M
2025-04-16 11.07 11.16 11.02 11.02 0.1M
2025-04-15 10.85 11.05 10.85 11.04 0.1M
2025-04-14 10.70 10.83 10.53 10.80 0.0M
2025-04-11 10.40 10.60 10.40 10.57 0.0M
2025-04-10 10.44 10.58 10.38 10.43 0.1M
2025-04-09 10.13 10.55 10.09 10.52 0.1M
2025-04-08 10.50 10.70 10.25 10.25 0.1M
2025-04-07 10.80 10.80 10.31 10.32 0.1M
2025-04-04 11.30 11.33 10.96 11.02 0.1M
2025-04-03 11.40 11.47 11.39 11.39 0.1M
2025-04-02 11.48 11.58 11.42 11.53 0.0M
2025-04-01 11.32 11.48 11.31 11.48 0.0M
2025-03-31 11.44 11.45 11.31 11.36 0.0M
2025-03-28 11.31 11.35 11.17 11.34 0.1M
2025-03-27 11.36 11.36 11.26 11.31 0.1M
2025-03-26 11.56 11.59 11.36 11.36 0.1M
2025-03-25 11.64 11.69 11.60 11.60 0.1M
2025-03-24 11.72 11.77 11.58 11.70 0.2M
2025-03-21 11.70 11.75 11.70 11.73 0.0M
2025-03-20 11.71 11.74 11.70 11.70 0.0M
2025-03-19 11.69 11.76 11.69 11.72 0.0M
2025-03-18 11.80 11.84 11.66 11.71 0.1M
2025-03-17 11.70 11.81 11.70 11.77 0.0M
2025-03-14 11.66 11.77 11.66 11.74 0.0M
2025-03-13 11.71 11.74 11.61 11.64 0.0M
2025-03-12 11.69 11.85 11.65 11.66 0.0M
2025-03-11 11.69 11.72 11.67 11.68 0.0M
2025-03-10 11.67 11.78 11.63 11.63 0.0M
2025-03-07 11.73 11.80 11.73 11.78 0.0M
2025-03-06 11.86 11.87 11.73 11.73 0.0M
2025-03-05 11.87 11.89 11.77 11.86 0.0M
2025-03-04 11.81 11.99 11.81 11.83 0.0M
2025-03-03 12.08 12.09 11.96 11.99 0.0M
2025-02-28 12.08 12.08 12.01 12.03 0.0M
2025-02-27 12.04 12.06 11.97 12.00 0.0M
2025-02-26 12.04 12.08 11.99 11.99 0.0M
2025-02-25 12.00 12.00 11.95 11.98 0.0M
2025-02-24 12.10 12.11 11.96 11.97 0.0M
2025-02-21 12.03 12.14 12.00 12.07 0.0M
2025-02-20 12.16 12.21 12.10 12.17 0.0M
2025-02-19 12.22 12.25 12.18 12.18 0.0M
2025-02-18 12.19 12.28 12.19 12.24 0.0M
2025-02-14 12.25 12.25 12.18 12.19 0.0M
2025-02-13 12.14 12.22 12.14 12.21 0.0M
2025-02-12 12.15 12.18 12.11 12.12 0.0M
2025-02-11 12.18 12.24 12.15 12.20 0.0M
2025-02-10 12.17 12.22 12.08 12.19 0.0M
2025-02-07 12.27 12.27 12.13 12.13 0.0M
2025-02-06 12.28 12.28 12.22 12.24 0.0M
2025-02-05 12.20 12.27 12.20 12.25 0.0M
2025-02-04 12.17 12.18 12.09 12.15 0.0M
2025-02-03 12.04 12.19 12.03 12.16 0.0M
2025-01-31 12.20 12.20 12.08 12.16 0.0M
2025-01-30 12.05 12.15 12.05 12.12 0.0M
2025-01-29 12.13 12.14 12.06 12.09 0.0M
2025-01-28 12.08 12.29 12.08 12.09 0.0M
2025-01-27 12.25 12.27 12.06 12.09 0.0M
2025-01-24 12.32 12.32 12.13 12.28 0.0M
2025-01-23 12.30 12.48 12.29 12.37 0.0M
2025-01-22 12.35 12.35 12.27 12.31 0.1M
2025-01-21 12.26 12.39 12.26 12.33 0.0M
2025-01-17 12.34 12.35 12.27 12.33 0.0M
2025-01-16 12.11 12.33 12.11 12.32 0.0M
2025-01-15 11.97 12.12 11.96 12.12 0.0M
2025-01-14 11.94 11.98 11.89 11.95 0.0M
2025-01-13 11.90 11.97 11.84 11.94 0.0M
2025-01-10 12.01 12.10 11.91 11.93 0.0M
2025-01-08 12.12 12.14 11.94 12.04 0.0M
2025-01-07 12.16 12.21 12.08 12.08 0.0M
2025-01-06 12.13 12.19 12.13 12.17 0.0M
2025-01-03 12.12 12.16 12.09 12.15 0.0M
2025-01-02 12.03 12.13 12.03 12.07 0.0M