Tema ETF Trust - Tema Mon... (TOLL)
CBOE: TOLL
· Real-Time Price · USD
34.09
-0.06 (-0.17%)
At close: Aug 18, 2025, 2:40 PM
TOLL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 34.28 | 34.28 | 34.15 | 34.15 | 34.15 | -0.67% | 3,400 |
| Aug 14, 2025 | 34.39 | 34.39 | 34.21 | 34.38 | 34.38 | -0.35% | 6,202 |
| Aug 13, 2025 | 34.39 | 34.50 | 34.33 | 34.50 | 34.50 | 1.02% | 4,900 |
| Aug 12, 2025 | 33.91 | 34.17 | 33.85 | 34.15 | 34.15 | 1.16% | 4,300 |
| Aug 11, 2025 | 34.03 | 34.03 | 33.76 | 33.76 | 33.76 | -0.59% | 13,744 |
| Aug 8, 2025 | 33.92 | 33.97 | 33.79 | 33.96 | 33.96 | 0.56% | 10,726 |
| Aug 7, 2025 | 34.20 | 34.20 | 33.60 | 33.77 | 33.77 | -0.53% | 6,046 |
| Aug 6, 2025 | 34.25 | 34.25 | 33.85 | 33.95 | 33.95 | 0.03% | 4,949 |
| Aug 5, 2025 | 34.28 | 34.28 | 33.89 | 33.94 | 33.94 | -0.91% | 3,943 |
| Aug 4, 2025 | 34.05 | 34.29 | 34.05 | 34.25 | 34.25 | 1.60% | 4,433 |
| Aug 1, 2025 | 33.70 | 33.77 | 33.42 | 33.71 | 33.71 | -0.44% | 3,200 |
| Jul 31, 2025 | 34.71 | 34.71 | 33.86 | 33.86 | 33.86 | -2.48% | 7,602 |
| Jul 30, 2025 | 34.74 | 34.89 | 34.66 | 34.72 | 34.72 | 0.17% | 5,128 |
| Jul 29, 2025 | 34.85 | 34.85 | 34.64 | 34.66 | 34.66 | 0.17% | 3,100 |
| Jul 28, 2025 | 34.81 | 34.81 | 34.59 | 34.60 | 34.60 | -0.40% | 6,100 |
| Jul 25, 2025 | 34.43 | 34.90 | 34.43 | 34.74 | 34.74 | 0.61% | 11,100 |
| Jul 24, 2025 | 34.52 | 34.69 | 34.50 | 34.53 | 34.53 | 0.17% | 8,400 |
| Jul 23, 2025 | 34.29 | 34.47 | 34.21 | 34.47 | 34.47 | 1.06% | 4,012 |
| Jul 22, 2025 | 34.11 | 34.18 | 33.93 | 34.11 | 34.11 | 0.50% | 8,200 |
| Jul 21, 2025 | 34.08 | 34.20 | 33.94 | 33.94 | 33.94 | -0.06% | 4,244 |