Tema Monopolies and Oligopolies ETF (TOLL) Historical Stock Data
35.07 ↓0.04 (-0.11%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TOLL is up 0.03% a day on average. There have been 18 days where Tema Monopolies and Oligopolies ETF closed green and 12 days where TOLL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 35.01 | 35.07 | ↑$0.05 (0.16%) | 35.01 | 35.26 | 16.69K |
| 2025-12-04 | 35.05 | 35.11 | ↑$0.05 (0.16%) | 34.95 | 35.11 | 17.53K |
| 2025-12-03 | 34.82 | 35.10 | ↑$0.28 (0.80%) | 34.82 | 35.20 | 27.08K |
| 2025-12-02 | 34.82 | 34.83 | ↑$0.01 (0.01%) | 34.72 | 34.92 | 62.21K |
| 2025-12-01 | 34.12 | 34.76 | ↑$0.64 (1.86%) | 34.12 | 34.95 | 11.14K |
| 2025-11-28 | 35.00 | 35.12 | ↑$0.12 (0.34%) | 35.00 | 35.16 | 4.64K |
| 2025-11-26 | 34.79 | 35.02 | ↑$0.23 (0.66%) | 34.79 | 35.12 | 9.96K |
| 2025-11-25 | 34.50 | 34.88 | ↑$0.38 (1.10%) | 34.50 | 34.95 | 15.44K |
| 2025-11-24 | 34.08 | 34.32 | ↑$0.24 (0.70%) | 34.06 | 34.48 | 41.22K |
| 2025-11-21 | 33.88 | 34.08 | ↑$0.20 (0.59%) | 33.81 | 34.42 | 124.42K |
| 2025-11-20 | 34.51 | 33.67 | ↓$0.84 (-2.43%) | 33.67 | 34.51 | 2.58K |
| 2025-11-19 | 33.86 | 34.03 | ↑$0.17 (0.51%) | 33.86 | 34.10 | 3.97K |
| 2025-11-18 | 33.97 | 33.88 | ↓$0.09 (-0.28%) | 33.70 | 34.04 | 5.07K |
| 2025-11-17 | 34.29 | 33.99 | ↓$0.30 (-0.87%) | 33.96 | 34.36 | 4.01K |
| 2025-11-14 | 34.35 | 34.39 | ↑$0.04 (0.11%) | 34.35 | 34.61 | 5.22K |
| 2025-11-13 | 35.00 | 34.66 | ↓$0.34 (-0.98%) | 34.66 | 35.03 | 5.26K |
| 2025-11-12 | 35.06 | 35.05 | ↓$0.01 (-0.04%) | 35.04 | 35.20 | 4.63K |
| 2025-11-11 | 34.77 | 34.94 | ↑$0.18 (0.51%) | 34.76 | 35.00 | 3.35K |
| 2025-11-10 | 34.83 | 34.78 | ↓$0.05 (-0.14%) | 34.44 | 34.83 | 4.95K |
| 2025-11-07 | 34.48 | 34.51 | ↑$0.03 (0.09%) | 34.20 | 34.51 | 6.32K |
| 2025-11-06 | 34.85 | 34.51 | ↓$0.34 (-0.98%) | 34.30 | 34.85 | 4.19K |
| 2025-11-05 | 34.66 | 34.74 | ↑$0.08 (0.22%) | 34.66 | 34.83 | 4.77K |
| 2025-11-04 | 34.78 | 34.60 | ↓$0.19 (-0.53%) | 34.60 | 34.83 | 4.58K |
| 2025-11-03 | 34.60 | 34.81 | ↑$0.21 (0.61%) | 34.60 | 34.81 | 3.95K |
| 2025-10-31 | 34.53 | 34.72 | ↑$0.19 (0.54%) | 34.53 | 34.80 | 2.81K |
| 2025-10-30 | 34.47 | 34.48 | ↑$0.01 (0.02%) | 34.46 | 34.81 | 9.11K |
| 2025-10-29 | 34.83 | 34.47 | ↓$0.36 (-1.05%) | 34.41 | 34.83 | 7.61K |
| 2025-10-28 | 35.16 | 34.98 | ↓$0.18 (-0.51%) | 34.74 | 35.16 | 8.38K |
| 2025-10-27 | 35.15 | 35.09 | ↓$0.06 (-0.17%) | 35.03 | 35.15 | 5.39K |
| 2025-10-24 | 34.87 | 34.84 | ↓$0.03 (-0.09%) | 34.78 | 34.98 | 13.60K |
Create an account or log in to view more rows.
$TOLL jeez
$TOLL LETS GOOOOOOOO!!!!!!!
$TOLL low volume
expect flat or negative close
$TOLL Price target here?
$TOLL this is my only green stonk!
I really like this stonk.
$TOLL Chill out and chill some more. It's all temporary.
$TOLL wow! I sold too early
$TOLL has just been halted from trading.
$TOLL wtf is that dump
$TOLL I still don’t wanna buy it