Tema ETF Trust - Tema Mon... (TOLL)
CBOE: TOLL
· Real-Time Price · USD
34.31
0.63 (1.87%)
At close: Sep 11, 2025, 2:50 PM
TOLL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 34.13 | 34.39 | 33.87 | 34.39 | 34.31 | 2.11% | 238,080 |
| Sep 10, 2025 | 34.03 | 34.03 | 33.53 | 33.68 | 33.68 | -1.41% | 6,833 |
| Sep 9, 2025 | 34.54 | 34.54 | 34.07 | 34.16 | 34.16 | -0.38% | 6,118 |
| Sep 8, 2025 | 34.05 | 34.29 | 34.05 | 34.29 | 34.29 | 0.47% | 2,500 |
| Sep 5, 2025 | 34.46 | 34.46 | 33.95 | 34.13 | 34.13 | 0.15% | 4,100 |
| Sep 4, 2025 | 33.65 | 34.08 | 33.65 | 34.08 | 34.08 | 0.89% | 3,100 |
| Sep 3, 2025 | 34.11 | 34.11 | 33.62 | 33.78 | 33.78 | -0.09% | 10,538 |
| Sep 2, 2025 | 33.87 | 33.87 | 33.69 | 33.81 | 33.81 | -0.88% | 6,003 |
| Aug 29, 2025 | 34.14 | 34.16 | 33.99 | 34.11 | 34.11 | -0.18% | 4,831 |
| Aug 28, 2025 | 34.44 | 34.44 | 34.04 | 34.17 | 34.17 | 0.18% | 8,100 |
| Aug 27, 2025 | 33.94 | 34.17 | 33.94 | 34.11 | 34.11 | 0.00% | 5,000 |
| Aug 26, 2025 | 34.28 | 34.28 | 33.99 | 34.11 | 34.11 | 0.09% | 8,000 |
| Aug 25, 2025 | 34.34 | 34.34 | 34.07 | 34.08 | 34.08 | -0.81% | 4,626 |
| Aug 22, 2025 | 34.19 | 34.49 | 34.19 | 34.36 | 34.36 | 1.15% | 3,200 |
| Aug 21, 2025 | 34.01 | 34.04 | 33.92 | 33.97 | 33.97 | -0.76% | 16,900 |
| Aug 20, 2025 | 34.24 | 34.31 | 34.10 | 34.23 | 34.23 | 0.35% | 5,700 |
| Aug 19, 2025 | 34.15 | 34.33 | 34.05 | 34.11 | 34.11 | 0.09% | 4,240 |
| Aug 18, 2025 | 34.48 | 34.48 | 34.08 | 34.08 | 34.08 | -0.20% | 8,043 |
| 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 |