Tema Monopolies and Oligopolies ETF (TOLL) Historical Stock Data
35.68 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TOLL is up 0.11% a day on average. There have been 19 days where Tema Monopolies and Oligopolies ETF closed green and 11 days where TOLL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 35.54 | 35.68 | ↑$0.14 (0.39%) | 35.53 | 35.68 | 3.98K |
| 2025-12-23 | 35.43 | 35.46 | ↑$0.03 (0.08%) | 35.41 | 35.64 | 73.68K |
| 2025-12-22 | 35.23 | 35.50 | ↑$0.27 (0.77%) | 35.22 | 35.62 | 11.71K |
| 2025-12-19 | 34.84 | 35.12 | ↑$0.28 (0.80%) | 34.84 | 35.23 | 8.94K |
| 2025-12-18 | 35.09 | 34.94 | ↓$0.15 (-0.43%) | 34.51 | 35.24 | 26.12K |
| 2025-12-17 | 35.09 | 34.75 | ↓$0.34 (-0.97%) | 34.74 | 35.25 | 13.58K |
| 2025-12-16 | 35.14 | 35.07 | ↓$0.07 (-0.20%) | 34.98 | 35.18 | 61.18K |
| 2025-12-15 | 35.45 | 35.29 | ↓$0.16 (-0.45%) | 35.17 | 35.46 | 67.08K |
| 2025-12-12 | 35.46 | 35.23 | ↓$0.23 (-0.65%) | 35.19 | 35.68 | 10.72K |
| 2025-12-11 | 34.87 | 35.49 | ↑$0.62 (1.78%) | 34.87 | 35.57 | 17.61K |
| 2025-12-10 | 34.64 | 34.98 | ↑$0.34 (0.98%) | 34.64 | 35.28 | 33.51K |
| 2025-12-09 | 34.90 | 34.93 | ↑$0.03 (0.09%) | 34.90 | 35.11 | 22.26K |
| 2025-12-08 | 35.35 | 34.94 | ↓$0.41 (-1.16%) | 34.81 | 35.35 | 21.28K |
| 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 |
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