TOGA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	29.83	30.22	29.83	30.11	30.11	0.85%	4,035
Mar 4, 2026	29.83	29.96	29.80	29.86	29.86	0.52%	77,943
Mar 3, 2026	28.80	29.87	28.80	29.70	29.70	0.21%	3,043
Mar 2, 2026	29.20	29.65	29.06	29.64	29.64	-0.40%	9,272
Feb 27, 2026	29.75	29.76	29.75	29.76	29.76	-1.02%	1,141
Feb 26, 2026	29.88	30.07	29.88	30.07	30.07	2.86%	1,696
Feb 25, 2026	28.95	29.24	28.95	29.23	29.23	0.53%	2,136
Feb 24, 2026	28.85	29.08	28.85	29.08	29.08	0.76%	3,455
Feb 23, 2026	28.97	29.02	28.82	28.86	28.86	-4.28%	67,245
Feb 20, 2026	30.43	30.43	30.15	30.15	30.15	-2.05%	22,268
Feb 19, 2026	29.94	30.78	29.94	30.78	30.78	2.24%	1,179
Feb 18, 2026	29.57	30.24	29.57	30.10	30.10	3.04%	9,537
Feb 17, 2026	28.95	29.23	28.47	29.21	29.21	1.44%	31,014
Feb 13, 2026	28.89	28.98	28.80	28.80	28.80	0.01%	1,307
Feb 12, 2026	30.07	30.07	28.80	28.80	28.80	-3.83%	30,853
Feb 11, 2026	29.94	29.95	29.79	29.95	29.95	-2.37%	8,625
Feb 10, 2026	30.89	31.05	30.67	30.67	30.67	1.06%	52,884
Feb 9, 2026	30.30	30.42	30.30	30.35	30.35	0.94%	473
Feb 6, 2026	30.01	30.07	29.88	30.07	30.07	1.05%	5,119
Feb 5, 2026	30.05	30.16	29.69	29.76	29.76	-3.64%	2,641
Feb 4, 2026	30.74	30.91	30.56	30.88	30.88	-0.14%	3,958
Feb 3, 2026	31.10	31.10	30.68	30.92	30.92	-3.63%	3,438
Feb 2, 2026	31.93	32.36	31.93	32.09	32.09	0.03%	1,268
Jan 30, 2026	32.43	32.43	32.00	32.08	32.08	-1.48%	3,444
Jan 29, 2026	33.00	33.00	32.56	32.56	32.56	-1.28%	392
Jan 28, 2026	33.40	33.40	32.98	32.98	32.98	-1.07%	8,409
Jan 27, 2026	33.39	33.46	33.28	33.34	33.34	-0.58%	1,356
Jan 26, 2026	33.47	33.60	33.47	33.53	33.53	0.19%	39,370
Jan 23, 2026	33.48	33.48	33.47	33.47	33.46	0.14%	675
Jan 22, 2026	33.34	33.42	33.34	33.42	33.42	0.97%	7,967
Jan 21, 2026	33.04	33.15	33.02	33.10	33.10	0.18%	2,280
Jan 20, 2026	33.02	33.44	33.02	33.04	33.04	-1.98%	4,031
Jan 16, 2026	33.68	33.79	33.67	33.71	33.71	-0.71%	10,472
Jan 15, 2026	34.18	34.18	33.95	33.95	33.95	-1.04%	993
Jan 14, 2026	34.14	34.30	34.14	34.30	34.30	-0.89%	3,353
Jan 13, 2026	34.81	34.81	34.43	34.61	34.61	-0.71%	179,024
Jan 12, 2026	34.81	34.86	34.81	34.86	34.86	-0.33%	220
Jan 9, 2026	34.92	34.98	34.88	34.98	34.98	-0.27%	1,309
Jan 8, 2026	35.13	35.13	35.07	35.07	35.07	0.10%	364
Jan 7, 2026	35.12	35.12	35.04	35.04	35.04	-0.56%	11,695
Jan 6, 2026	34.83	35.24	34.83	35.24	35.24	1.38%	7,850
Jan 5, 2026	34.35	35.17	34.35	34.76	34.76	1.71%	1,374
Jan 2, 2026	34.13	34.27	34.13	34.18	34.18	-0.29%	937
Dec 31, 2025	34.47	34.47	34.27	34.27	34.27	-1.02%	2,001
Dec 30, 2025	34.72	34.72	34.62	34.63	34.63	-0.35%	1,830
Dec 29, 2025	34.78	34.87	34.71	34.75	34.75	-0.52%	623
Dec 26, 2025	34.84	34.93	34.82	34.93	34.93	0.50%	8,110
Dec 24, 2025	34.53	34.78	34.53	34.76	34.76	0.65%	617
Dec 23, 2025	34.64	34.64	34.53	34.53	34.53	-0.62%	1,377
Dec 22, 2025	34.70	34.91	34.70	34.74	34.74	0.58%	2,291
Dec 19, 2025	34.59	34.60	34.54	34.54	34.54	0.46%	1,293
Dec 18, 2025	34.36	34.44	34.36	34.39	34.39	1.30%	3,477
Dec 17, 2025	34.35	34.35	33.94	33.94	33.94	-0.36%	78,039
Dec 16, 2025	34.28	34.28	34.01	34.07	34.07	-0.16%	10,516
Dec 15, 2025	34.32	34.32	34.12	34.12	34.12	-1.41%	14,419
Dec 12, 2025	34.74	34.79	34.55	34.61	34.61	0.22%	5,743
Dec 11, 2025	34.31	34.56	34.31	34.53	34.53	0.53%	6,671
Dec 10, 2025	34.18	34.45	34.08	34.35	34.35	0.22%	640
Dec 9, 2025	33.95	34.29	33.95	34.27	34.27	0.60%	9,254
Dec 8, 2025	34.07	34.07	34.06	34.07	34.07	0.14%	779
Dec 5, 2025	34.03	34.24	34.02	34.02	34.02	0.55%	777
Dec 4, 2025	33.70	33.92	33.69	33.84	33.84	0.07%	822
Dec 3, 2025	33.57	33.87	33.55	33.81	33.81	0.58%	814
Dec 2, 2025	33.42	33.71	33.42	33.62	33.62	0.60%	805
Dec 1, 2025	33.13	33.67	33.13	33.42	33.42	-0.24%	10,223
Nov 28, 2025	33.56	33.56	33.50	33.50	33.50	1.06%	252
Nov 26, 2025	33.04	33.30	33.04	33.15	33.15	0.79%	7,344
Nov 25, 2025	32.36	32.90	32.36	32.89	32.89	2.48%	849
Nov 24, 2025	31.90	32.15	31.90	32.09	32.09	0.65%	1,626
Nov 21, 2025	31.49	31.96	31.31	31.89	31.88	2.39%	10,397
Nov 20, 2025	32.29	32.29	31.14	31.14	31.14	-3.17%	1,144
Nov 19, 2025	32.22	32.41	32.03	32.16	32.16	-0.80%	2,244
Nov 18, 2025	32.22	32.47	32.03	32.42	32.42	0.27%	2,232
Nov 17, 2025	32.79	32.79	32.34	32.34	32.33	-1.59%	1,067
Nov 14, 2025	32.54	32.98	32.54	32.86	32.86	-0.14%	1,833
Nov 13, 2025	33.41	33.41	32.91	32.91	32.90	-2.23%	2,011
Nov 12, 2025	33.85	33.85	33.65	33.66	33.66	0.05%	2,221
Nov 11, 2025	33.59	33.64	33.58	33.64	33.64	0.32%	4,745
Nov 10, 2025	33.49	33.53	33.37	33.53	33.53	0.39%	2,459
Nov 7, 2025	32.91	33.40	32.80	33.40	33.40	0.52%	1,639
Nov 6, 2025	33.73	33.73	33.23	33.23	33.23	-2.18%	7,792
Nov 5, 2025	33.88	34.15	33.88	33.97	33.97	0.30%	1,008
Nov 4, 2025	33.70	34.10	33.70	33.87	33.87	-1.65%	20,038
Nov 3, 2025	34.41	34.45	34.41	34.44	34.44	0.03%	5,841
Oct 31, 2025	34.41	34.43	34.35	34.43	34.43	1.16%	4,243
Oct 30, 2025	34.05	34.56	34.01	34.03	34.03	-1.59%	1,864
Oct 29, 2025	34.90	34.93	34.48	34.58	34.58	-2.23%	6,748
Oct 28, 2025	35.50	35.52	35.37	35.37	35.37	-0.56%	1,060
Oct 27, 2025	35.54	35.67	35.48	35.57	35.57	0.74%	28,169
Oct 24, 2025	35.50	35.56	35.31	35.31	35.30	0.19%	23,209
Oct 23, 2025	34.94	35.24	34.94	35.24	35.24	0.93%	824
Oct 22, 2025	35.16	35.16	34.87	34.91	34.91	-0.74%	1,367
Oct 21, 2025	35.21	35.21	35.17	35.17	35.17	1.22%	1,069
Oct 20, 2025	34.63	34.76	34.63	34.75	34.75	1.13%	7,239
Oct 17, 2025	34.31	34.37	34.18	34.36	34.36	0.40%	2,632
Oct 16, 2025	34.84	34.84	34.06	34.22	34.22	-1.28%	1,239
Oct 15, 2025	34.97	35.05	34.60	34.67	34.67	-0.12%	10,740
Oct 14, 2025	34.06	34.79	34.06	34.71	34.71	0.49%	4,563
Oct 13, 2025	34.44	34.54	34.44	34.54	34.54	1.78%	1,554
Oct 10, 2025	35.08	35.08	33.94	33.94	33.94	-3.13%	1,636