Tema Monopolies and Oligopolies ETF (TOLL) Historical Stock Data
30.39 ↑0.04 (0.12%)
As of April 24, 2024, 3:55pm EST.
Historical Data
In the past 30 trading days, TOLL is up 0.08% 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 |
|---|---|---|---|---|---|---|
| 2024-04-29 | 30.45 | 30.39 | ↓$0.06 (-0.21%) | 30.36 | 30.45 | 780 |
| 2024-04-26 | 30.33 | 30.35 | ↑$0.02 (0.06%) | 30.33 | 30.40 | 614 |
| 2024-04-25 | 29.95 | 30.23 | ↑$0.27 (0.92%) | 29.95 | 30.23 | 162 |
| 2024-04-24 | 30.04 | 30.08 | ↑$0.04 (0.15%) | 29.95 | 30.08 | 0.93K |
| 2024-04-23 | 30.15 | 30.21 | ↑$0.06 (0.20%) | 30.13 | 30.24 | 2.45K |
| 2024-04-22 | 28.88 | 29.79 | ↑$0.91 (3.15%) | 25.99 | 29.79 | 1.05K |
| 2024-04-19 | 29.54 | 29.48 | ↓$0.06 (-0.19%) | 29.48 | 29.54 | 331 |
| 2024-04-18 | 29.88 | 29.66 | ↓$0.22 (-0.73%) | 29.66 | 29.88 | 398 |
| 2024-04-17 | 30.07 | 29.96 | ↓$0.11 (-0.36%) | 29.96 | 30.07 | 796 |
| 2024-04-16 | 30.15 | 30.15 | ↑$0.00 (0.00%) | 30.15 | 30.15 | 54 |
| 2024-04-15 | 30.16 | 30.16 | ↑$0.00 (0.00%) | 30.16 | 30.16 | 386 |
| 2024-04-12 | 30.61 | 30.50 | ↓$0.11 (-0.36%) | 30.37 | 30.64 | 2.07K |
| 2024-04-11 | 30.76 | 30.93 | ↑$0.17 (0.56%) | 30.74 | 30.93 | 593 |
| 2024-04-10 | 30.84 | 30.90 | ↑$0.06 (0.19%) | 30.76 | 30.90 | 720 |
| 2024-04-09 | 31.13 | 31.40 | ↑$0.27 (0.85%) | 31.13 | 31.40 | 205 |
| 2024-04-08 | 31.40 | 31.40 | ↑$0.00 (0.00%) | 31.40 | 31.40 | 200 |
| 2024-04-05 | 31.25 | 31.28 | ↑$0.03 (0.10%) | 31.25 | 31.28 | 199 |
| 2024-04-04 | 31.47 | 30.93 | ↓$0.54 (-1.71%) | 30.93 | 31.47 | 797 |
| 2024-04-03 | 31.31 | 31.31 | ↑$0.00 (0.00%) | 31.31 | 31.31 | 317 |
| 2024-04-02 | 31.11 | 31.21 | ↑$0.11 (0.35%) | 31.11 | 31.21 | 363 |
| 2024-04-01 | 31.71 | 31.60 | ↓$0.11 (-0.34%) | 31.42 | 31.71 | 1.34K |
| 2024-03-28 | 31.78 | 31.81 | ↑$0.03 (0.09%) | 31.50 | 31.84 | 3.90K |
| 2024-03-27 | 31.70 | 31.78 | ↑$0.08 (0.27%) | 31.70 | 31.78 | 169 |
| 2024-03-26 | 31.54 | 31.56 | ↑$0.02 (0.06%) | 31.52 | 31.60 | 1.19K |
| 2024-03-25 | 31.57 | 31.47 | ↓$0.10 (-0.30%) | 31.47 | 31.57 | 1.07K |
| 2024-03-22 | 31.64 | 31.62 | ↓$0.02 (-0.07%) | 31.62 | 31.64 | 290 |
| 2024-03-21 | 31.90 | 31.86 | ↓$0.04 (-0.13%) | 31.86 | 31.95 | 1.49K |
| 2024-03-20 | 31.59 | 31.59 | ↑$0.00 (0.00%) | 31.59 | 31.59 | 150 |
| 2024-03-19 | 31.34 | 31.35 | ↑$0.01 (0.05%) | 31.28 | 31.35 | 1.22K |
| 2024-03-18 | 31.27 | 31.20 | ↓$0.07 (-0.23%) | 31.20 | 31.34 | 1.35K |
Create an account or log in to view more rows.
$TOLL has just been halted from trading.
$TOLL keep inchin
$TOLL Overpower the algos!
$TOLL Looking for this cup to breakout.
$TOLL who here can't stand the CEO?
$TOLL who here can't stand the CEO?