Skip to main content
Tema Durable Quality ETF (TOLL)
BATS: TOLL · Real-Time Price · USD
35.07
-0.05 (-0.13%)
Dec 5, 2025, 4:00 PM EST - Market closed

TOLL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202535.0135.2635.0135.0735.07-0.11%17,223
Dec 4, 202535.0535.1134.9535.1135.110.01%17,528
Dec 3, 202534.8235.2034.8235.1035.100.79%27,077
Dec 2, 202534.8234.9234.7234.8334.830.20%62,311
Dec 1, 202534.1234.9534.1234.7634.76-1.04%11,147
Nov 28, 202535.0035.1635.0035.1235.120.29%4,636
Nov 26, 202534.7935.1234.7935.0235.020.40%9,955
Nov 25, 202534.5034.9534.5034.8834.881.63%15,444
Nov 24, 202534.0834.4834.0634.3234.320.70%41,225
Nov 21, 202533.8834.4233.8134.0834.081.22%124,431
Nov 20, 202534.5134.5133.6733.6733.67-1.06%2,589
Nov 19, 202533.8634.1033.8634.0334.030.46%3,973
Nov 18, 202533.9734.0533.7033.8833.88-0.35%5,078
Nov 17, 202534.2934.3933.9633.9933.99-1.14%4,018
Nov 14, 202534.3534.6134.3534.3934.39-0.78%5,215
Nov 13, 202535.0035.0334.6634.6634.66-1.11%5,369
Nov 12, 202535.0635.2035.0435.0535.050.30%4,637
Nov 11, 202534.7735.0034.7634.9434.940.46%3,456
Nov 10, 202534.8334.8334.4434.7834.780.78%4,952
Nov 7, 202534.4834.5134.2034.5134.510.01%6,389
Nov 6, 202534.8534.8534.3034.5134.51-0.65%4,186
Nov 5, 202534.6634.8334.6634.7434.740.41%4,797
Nov 4, 202534.7834.8334.6034.6034.60-0.62%4,584
Nov 3, 202534.6034.8134.6034.8134.810.27%3,947
Oct 31, 202534.5334.8034.5334.7234.720.69%2,812
Oct 30, 202534.4734.8234.4634.4834.480.03%9,131
Oct 29, 202534.8334.8334.4134.4734.47-1.48%7,608
Oct 28, 202535.1635.1634.7434.9834.98-0.30%8,381
Oct 27, 202535.1535.1535.0335.0935.090.71%5,391
Oct 24, 202534.8734.9834.7834.8434.840.61%13,603
Oct 23, 202534.5334.7334.5134.6334.630.25%24,993
Oct 22, 202534.8234.8234.4734.5434.54-0.46%11,321
Oct 21, 202534.6034.8634.6034.7034.700.12%43,161
Oct 20, 202534.8434.8434.5234.6634.660.91%8,195
Oct 17, 202534.2434.4034.1834.3534.350.63%3,832
Oct 16, 202534.6034.6034.0434.1334.13-0.72%4,021
Oct 15, 202534.5234.6134.1234.3834.380.21%5,090
Oct 14, 202534.0934.4434.0334.3134.310.50%4,192
Oct 13, 202534.0734.2034.0534.1434.140.82%6,053
Oct 10, 202534.6534.6533.8633.8633.86-1.66%8,779
Oct 9, 202534.6834.7134.3534.4334.43-0.70%2,067
Oct 8, 202534.6834.7934.5934.6734.670.03%6,413
Oct 7, 202535.0035.0034.6234.6634.66-0.36%3,614
Oct 6, 202534.8334.8534.7934.7934.79-0.08%1,857
Oct 3, 202534.7235.0134.7234.8234.820.57%4,967
Oct 2, 202534.7534.8334.4034.6234.620.38%8,069
Oct 1, 202534.5134.5134.2134.4934.490.74%13,930
Sep 30, 202534.1134.2534.0034.2434.240.52%8,639
Sep 29, 202534.0734.1333.9734.0634.060.17%3,780
Sep 26, 202534.0734.1233.8834.0034.000.36%3,400
Sep 25, 202534.0734.0733.7433.8833.88-0.58%6,908
Sep 24, 202534.3634.3634.0334.0834.08-0.65%6,025
Sep 23, 202534.4234.4334.2734.3034.30-0.38%5,318
Sep 22, 202534.2134.4834.2134.4334.430.45%6,031
Sep 19, 202534.5434.5434.1934.2834.280.12%5,465
Sep 18, 202534.2034.4334.2034.2434.240.11%7,036
Sep 17, 202534.2134.4334.1634.2034.200.44%9,120
Sep 16, 202534.0334.1233.9234.0534.05-0.12%7,021
Sep 15, 202534.1534.2034.0234.0934.09-0.07%6,740
Sep 12, 202534.6534.6534.0834.1134.11-0.81%54,617
Sep 11, 202534.1334.3933.8734.3934.392.12%237,887
Sep 10, 202534.0334.0333.5333.6833.68-1.39%6,833
Sep 9, 202534.5434.5434.0734.1634.16-0.40%6,118
Sep 8, 202534.0534.2934.0534.2934.290.48%2,473
Sep 5, 202534.4634.4633.9534.1334.130.15%4,079
Sep 4, 202533.6534.0833.6534.0834.080.87%3,100
Sep 3, 202534.1134.1133.6233.7833.78-0.09%10,538
Sep 2, 202533.8733.8733.6933.8133.81-0.88%6,003
Aug 29, 202534.1434.1633.9934.1134.11-0.16%4,831
Aug 28, 202534.4434.4434.0434.1734.170.16%8,089
Aug 27, 202533.9434.1733.9434.1134.11-4,985
Aug 26, 202534.2834.2833.9934.1134.110.10%7,977
Aug 25, 202534.3434.3434.0734.0834.08-0.82%4,626
Aug 22, 202534.1934.4934.1934.3634.361.14%3,177
Aug 21, 202534.0134.0433.9233.9733.97-0.76%16,876
Aug 20, 202534.2434.3134.1034.2334.230.35%5,696
Aug 19, 202534.1534.3334.0534.1134.110.10%4,240
Aug 18, 202534.4834.4834.0834.0834.08-0.21%8,043
Aug 15, 202534.2834.2834.1534.1534.15-0.67%3,394
Aug 14, 202534.3934.3934.2134.3834.38-0.36%6,202
Aug 13, 202534.3934.5034.3334.5034.501.04%4,863
Aug 12, 202533.9134.1733.8534.1534.151.15%4,285
Aug 11, 202534.0334.0333.7633.7633.76-0.59%13,744
Aug 8, 202533.9233.9733.7933.9633.960.57%10,726
Aug 7, 202534.2034.2033.6033.7733.77-0.54%6,046
Aug 6, 202534.2534.2533.8633.9533.950.03%4,949
Aug 5, 202534.2834.2833.8933.9433.94-0.90%3,943
Aug 4, 202534.0534.2934.0534.2534.251.60%4,433
Aug 1, 202533.7033.7733.4233.7133.71-0.44%3,170
Jul 31, 202534.7134.7133.8633.8633.86-2.47%7,602
Jul 30, 202534.7434.8934.6634.7234.720.16%5,128
Jul 29, 202534.8534.8534.6434.6634.660.18%3,072
Jul 28, 202534.8134.8134.5934.6034.60-0.41%6,063
Jul 25, 202534.4334.9034.4334.7434.740.61%11,085
Jul 24, 202534.5234.6934.5034.5334.530.17%8,362
Jul 23, 202534.2934.4734.2134.4734.471.06%4,012
Jul 22, 202534.1134.1833.9334.1134.110.50%8,163
Jul 21, 202534.0834.2033.9433.9433.94-0.06%4,244
Jul 18, 202534.2334.2333.8933.9633.96-0.45%12,226
Jul 17, 202533.9934.1533.9934.1134.110.14%5,403