Ecofin Sustainable and Social Impact Term Fund (TEAF)
NYSE: TEAF · Real-Time Price · USD
12.10
+0.03 (0.25%)
At close: Aug 15, 2025, 4:00 PM
12.10
0.00 (0.00%)
After-hours: Aug 15, 2025, 7:00 PM EDT
TEAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 12.11 | 12.12 | 12.05 | 12.10 | 12.10 | 0.25% | 21,653 |
| Aug 14, 2025 | 12.09 | 12.12 | 12.05 | 12.07 | 12.07 | - | 19,345 |
| Aug 13, 2025 | 12.05 | 12.09 | 12.01 | 12.07 | 12.07 | 0.67% | 41,398 |
| Aug 12, 2025 | 11.98 | 12.06 | 11.94 | 11.99 | 11.99 | 0.25% | 43,580 |
| Aug 11, 2025 | 12.00 | 12.05 | 11.94 | 11.96 | 11.96 | -0.11% | 20,623 |
| Aug 8, 2025 | 12.11 | 12.11 | 11.97 | 11.97 | 11.97 | -0.89% | 64,657 |
| Aug 7, 2025 | 12.05 | 12.15 | 12.02 | 12.08 | 12.08 | 0.50% | 28,762 |
| Aug 6, 2025 | 12.00 | 12.10 | 12.00 | 12.02 | 12.02 | -0.08% | 30,066 |
| Aug 5, 2025 | 12.14 | 12.15 | 12.02 | 12.03 | 12.03 | -0.91% | 47,235 |
| Aug 4, 2025 | 12.09 | 12.17 | 12.09 | 12.14 | 12.14 | 0.66% | 40,727 |
| Aug 1, 2025 | 12.14 | 12.14 | 12.00 | 12.06 | 12.06 | -0.74% | 44,207 |
| Jul 31, 2025 | 12.27 | 12.27 | 12.13 | 12.15 | 12.15 | -0.16% | 41,357 |
| Jul 30, 2025 | 12.09 | 12.24 | 12.08 | 12.17 | 12.17 | 0.28% | 37,228 |
| Jul 29, 2025 | 12.09 | 12.17 | 12.05 | 12.14 | 12.14 | 0.38% | 54,580 |
| Jul 28, 2025 | 12.08 | 12.13 | 12.06 | 12.09 | 12.09 | -0.25% | 45,964 |
| Jul 25, 2025 | 12.18 | 12.18 | 12.10 | 12.12 | 12.12 | 0.08% | 29,185 |
| Jul 24, 2025 | 12.15 | 12.15 | 12.09 | 12.11 | 12.11 | -0.98% | 40,625 |
| Jul 23, 2025 | 12.26 | 12.27 | 12.19 | 12.23 | 12.14 | 0.33% | 42,058 |
| Jul 22, 2025 | 12.11 | 12.21 | 12.11 | 12.19 | 12.10 | 0.66% | 34,478 |
| Jul 21, 2025 | 12.25 | 12.25 | 12.10 | 12.11 | 12.02 | -0.90% | 35,779 |
| Jul 18, 2025 | 12.12 | 12.25 | 12.12 | 12.22 | 12.13 | 0.58% | 41,172 |
| Jul 17, 2025 | 12.17 | 12.19 | 12.13 | 12.15 | 12.06 | -0.49% | 36,277 |
| Jul 16, 2025 | 12.14 | 12.23 | 12.14 | 12.21 | 12.12 | 0.49% | 37,875 |
| Jul 15, 2025 | 12.17 | 12.20 | 12.10 | 12.15 | 12.06 | - | 31,647 |
| Jul 14, 2025 | 12.12 | 12.22 | 12.12 | 12.15 | 12.06 | 0.41% | 35,128 |
| Jul 11, 2025 | 12.14 | 12.18 | 12.10 | 12.10 | 12.01 | -0.37% | 39,442 |
| Jul 10, 2025 | 12.15 | 12.19 | 12.13 | 12.15 | 12.06 | 0.12% | 25,441 |
| Jul 9, 2025 | 12.13 | 12.18 | 12.05 | 12.13 | 12.04 | -0.03% | 46,642 |
| Jul 8, 2025 | 12.14 | 12.24 | 11.99 | 12.13 | 12.04 | 0.12% | 66,281 |
| Jul 7, 2025 | 12.26 | 12.28 | 12.12 | 12.12 | 12.03 | -1.34% | 23,649 |
| Jul 3, 2025 | 12.29 | 12.31 | 12.25 | 12.29 | 12.20 | 0.12% | 22,540 |
| Jul 2, 2025 | 12.20 | 12.30 | 12.19 | 12.27 | 12.18 | 0.41% | 58,903 |
| Jul 1, 2025 | 12.26 | 12.26 | 12.22 | 12.22 | 12.13 | -0.20% | 38,013 |
| Jun 30, 2025 | 12.10 | 12.28 | 12.09 | 12.25 | 12.16 | 1.37% | 101,015 |
| Jun 27, 2025 | 11.95 | 12.08 | 11.94 | 12.08 | 11.99 | 1.34% | 44,366 |
| Jun 26, 2025 | 11.87 | 12.00 | 11.87 | 11.92 | 11.83 | 0.42% | 20,960 |
| Jun 25, 2025 | 11.85 | 11.87 | 11.79 | 11.87 | 11.78 | 0.34% | 34,182 |
| Jun 24, 2025 | 11.95 | 11.95 | 11.82 | 11.83 | 11.74 | -0.21% | 49,791 |
| Jun 23, 2025 | 11.94 | 12.04 | 11.83 | 11.86 | 11.77 | -1.45% | 57,878 |
| Jun 20, 2025 | 12.01 | 12.03 | 11.95 | 12.03 | 11.85 | 0.25% | 27,525 |
| Jun 18, 2025 | 11.95 | 12.01 | 11.82 | 12.00 | 11.82 | 0.93% | 67,818 |
| Jun 17, 2025 | 11.93 | 11.95 | 11.85 | 11.89 | 11.71 | 0.76% | 95,995 |
| Jun 16, 2025 | 11.85 | 11.85 | 11.75 | 11.80 | 11.63 | 0.08% | 27,309 |
| Jun 13, 2025 | 11.74 | 11.82 | 11.74 | 11.79 | 11.62 | 0.43% | 31,852 |
| Jun 12, 2025 | 11.73 | 11.78 | 11.69 | 11.74 | 11.57 | 0.51% | 25,868 |
| Jun 11, 2025 | 11.68 | 11.73 | 11.66 | 11.68 | 11.51 | -0.17% | 35,765 |
| Jun 10, 2025 | 11.68 | 11.82 | 11.58 | 11.70 | 11.53 | 0.69% | 16,062 |
| Jun 9, 2025 | 11.68 | 11.70 | 11.62 | 11.62 | 11.45 | -0.63% | 34,642 |
| Jun 6, 2025 | 11.66 | 11.71 | 11.60 | 11.69 | 11.52 | 0.38% | 23,780 |
| Jun 5, 2025 | 11.70 | 11.70 | 11.63 | 11.65 | 11.48 | -0.51% | 26,602 |