NYSE:TEAF Stock Quote
11.34
+0.03 (0.27%)
Tortoise Sustainable and Social Impact Term Fund Common shares of beneficial is a stock that trades on the New York Stock Exchange
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/28/2025 | 11.31 | 11.35 | 11.17 | 11.34 | 61,600 | 11.34 |
| 3/27/2025 | 11.36 | 11.36 | 11.26 | 11.31 | 74,798 | 11.31 |
| 3/26/2025 | 11.56 | 11.59 | 11.36 | 11.36 | 87,489 | 11.36 |
| 3/25/2025 | 11.64 | 11.69 | 11.60 | 11.60 | 58,511 | 11.60 |
| 3/24/2025 | 11.72 | 11.77 | 11.58 | 11.70 | 151,579 | 11.70 |
| 3/21/2025 | 11.70 | 11.75 | 11.70 | 11.73 | 26,609 | 11.73 |
| 3/20/2025 | 11.71 | 11.74 | 11.70 | 11.70 | 16,685 | 11.70 |
| 3/19/2025 | 11.69 | 11.76 | 11.69 | 11.72 | 29,570 | 11.72 |
| 3/18/2025 | 11.80 | 11.84 | 11.66 | 11.71 | 73,672 | 11.71 |
| 3/17/2025 | 11.70 | 11.81 | 11.70 | 11.77 | 19,341 | 11.77 |
| 3/14/2025 | 11.66 | 11.77 | 11.66 | 11.74 | 22,203 | 11.74 |
| 3/13/2025 | 11.71 | 11.74 | 11.61 | 11.63 | 33,648 | 11.63 |
| 3/12/2025 | 11.69 | 11.85 | 11.65 | 11.66 | 29,950 | 11.66 |
| 3/11/2025 | 11.69 | 11.72 | 11.67 | 11.68 | 25,487 | 11.68 |
| 3/10/2025 | 11.67 | 11.78 | 11.63 | 11.63 | 36,774 | 11.63 |
| 3/07/2025 | 11.73 | 11.80 | 11.73 | 11.78 | 22,427 | 11.78 |
| 3/06/2025 | 11.86 | 11.87 | 11.73 | 11.73 | 18,914 | 11.73 |
| 3/05/2025 | 11.87 | 11.89 | 11.77 | 11.86 | 14,429 | 11.86 |
| 3/04/2025 | 11.81 | 11.99 | 11.81 | 11.83 | 48,727 | 11.83 |
| 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 |