Managed Portfolio Series (TOGA)
AMEX: TOGA
· Real-Time Price · USD
35.30
-0.27 (-0.77%)
At close: Oct 01, 2025, 1:18 PM
TOGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 35.94 | 35.94 | 35.50 | 35.57 | n/a | -1.36% | 2,725 |
| Sep 29, 2025 | 36.01 | 36.07 | 35.87 | 36.06 | n/a | 0.78% | 3,812 |
| Sep 26, 2025 | 35.64 | 35.78 | 35.62 | 35.78 | 35.74 | 0.31% | 1,600 |
| Sep 25, 2025 | 35.51 | 35.71 | 35.33 | 35.67 | 35.67 | -0.59% | 5,341 |
| Sep 24, 2025 | 36.12 | 36.12 | 35.85 | 35.88 | 35.88 | -0.88% | 3,648 |
| Sep 23, 2025 | 36.55 | 36.60 | 36.20 | 36.20 | 36.20 | -0.88% | 6,511 |
| Sep 22, 2025 | 36.21 | 36.54 | 36.21 | 36.52 | 36.52 | 0.14% | 29,100 |
| Sep 19, 2025 | 36.55 | 36.55 | 36.38 | 36.47 | 36.47 | -0.19% | 70,010 |
| Sep 18, 2025 | 36.22 | 36.55 | 36.22 | 36.54 | 36.54 | 1.44% | 4,900 |
| Sep 17, 2025 | 36.17 | 36.17 | 35.98 | 36.02 | 36.02 | -0.41% | 7,400 |
| Sep 16, 2025 | 36.25 | 36.25 | 35.78 | 36.17 | 36.17 | -0.22% | 28,315 |
| Sep 15, 2025 | 36.30 | 36.33 | 36.25 | 36.25 | 36.25 | 0.89% | 23,900 |
| Sep 12, 2025 | 35.94 | 35.94 | 35.74 | 35.93 | 35.93 | 0.31% | 11,439 |
| Sep 11, 2025 | 35.25 | 35.85 | 35.25 | 35.82 | 35.82 | 2.17% | 62,700 |
| Sep 10, 2025 | 35.40 | 35.40 | 35.01 | 35.06 | 35.06 | -0.88% | 13,600 |
| Sep 9, 2025 | 35.24 | 35.39 | 35.24 | 35.37 | 35.37 | -0.20% | 11,400 |
| Sep 8, 2025 | 35.06 | 35.44 | 35.05 | 35.44 | 35.44 | 1.17% | 23,500 |
| Sep 5, 2025 | 35.15 | 35.25 | 34.88 | 35.03 | 35.03 | 0.14% | 36,900 |
| Sep 4, 2025 | 34.75 | 34.98 | 34.59 | 34.98 | 34.98 | 1.13% | 9,200 |
| Sep 3, 2025 | 34.57 | 34.60 | 34.45 | 34.59 | 34.59 | 0.44% | 48,548 |
Page 1 of 18