TOLL Historical Prices
Tema Durable Quality ETF · daily open, high, low, close & volume
Trading days
250
Period high
42.00
Period low
32.72
Period change
+18.22%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | 40.67 | 40.76 | 40.53 | 40.76 | +0.75% | 922 |
| Oct 28, 2026 | 39.93 | 40.51 | 39.93 | 40.45 | +1.00% | 5,799 |
| Oct 27, 2026 | 39.77 | 40.06 | 39.77 | 40.06 | +1.23% | 2,697 |
| Oct 26, 2026 | 39.54 | 39.57 | 39.54 | 39.57 | +1.05% | 433 |
| Oct 23, 2026 | 39.17 | 39.29 | 39.10 | 39.16 | -0.39% | 10,768 |
| Oct 22, 2026 | 39.44 | 39.44 | 39.23 | 39.31 | -2.23% | 7,234 |
| Oct 21, 2026 | 40.29 | 40.36 | 40.10 | 40.21 | +0.99% | 66,179 |
| Oct 20, 2026 | 39.50 | 39.93 | 39.48 | 39.81 | +0.13% | 6,084 |
| Oct 19, 2026 | 39.83 | 39.87 | 39.76 | 39.76 | -0.07% | 1,505 |
| Oct 16, 2026 | 40.00 | 40.00 | 39.55 | 39.79 | -1.24% | 5,810 |
| Oct 15, 2026 | 39.83 | 40.29 | 39.83 | 40.29 | +0.18% | 1,335 |
| Oct 14, 2026 | 40.45 | 40.45 | 40.13 | 40.22 | -1.39% | 1,233 |
| Oct 13, 2026 | 40.88 | 40.94 | 40.66 | 40.79 | -0.18% | 2,720 |
| Oct 12, 2026 | 41.46 | 41.46 | 40.56 | 40.86 | -1.90% | 19,677 |
| Oct 9, 2026 | 41.61 | 41.65 | 41.60 | 41.65 | +0.95% | 875 |
| Oct 8, 2026 | 41.29 | 41.31 | 41.22 | 41.26 | -0.72% | 2,894 |
| Oct 7, 2026 | 41.47 | 41.59 | 41.39 | 41.56 | -0.60% | 4,401 |
| Oct 6, 2026 | 41.86 | 42.00 | 41.68 | 41.81 | +0.25% | 3,467 |
| Oct 5, 2026 | 41.38 | 41.71 | 41.38 | 41.71 | +0.57% | 66,893 |
| Oct 2, 2026 | 41.48 | 41.53 | 41.44 | 41.47 | +1.17% | 3,245 |
| Oct 1, 2026 | 40.76 | 41.07 | 40.76 | 40.99 | +0.36% | 5,673 |
| Sep 30, 2026 | 40.85 | 40.92 | 40.79 | 40.85 | -0.04% | 8,651 |
| Sep 29, 2026 | 40.72 | 40.88 | 40.72 | 40.86 | +0.56% | 856 |
| Sep 28, 2026 | 40.57 | 40.77 | 40.57 | 40.63 | -0.68% | 4,050 |
| Sep 25, 2026 | 40.71 | 41.00 | 40.71 | 40.91 | +0.53% | 6,652 |
| Sep 24, 2026 | 40.68 | 40.72 | 40.65 | 40.69 | -0.06% | 3,012 |
| Sep 23, 2026 | 40.72 | 40.77 | 40.66 | 40.72 | -0.37% | 1,860 |
| Sep 22, 2026 | 40.69 | 40.93 | 40.66 | 40.87 | +0.17% | 80,869 |
| Sep 21, 2026 | 40.40 | 40.80 | 40.40 | 40.80 | +1.61% | 12,035 |
| Sep 18, 2026 | 39.88 | 40.16 | 39.88 | 40.16 | +0.87% | 5,114 |
| Sep 17, 2026 | 39.91 | 40.05 | 39.79 | 39.81 | +0.70% | 3,145 |
| Sep 16, 2026 | 39.88 | 39.95 | 39.50 | 39.53 | +0.08% | 3,735 |
| Sep 15, 2026 | 39.62 | 39.67 | 39.50 | 39.50 | -0.65% | 3,122 |
| Sep 14, 2026 | 39.77 | 39.85 | 39.72 | 39.76 | -1.48% | 1,643 |
| Sep 11, 2026 | 40.41 | 40.43 | 40.26 | 40.36 | +0.91% | 5,242 |
| Sep 10, 2026 | 40.07 | 40.27 | 39.99 | 39.99 | -1.06% | 22,439 |
| Sep 9, 2026 | 39.11 | 41.41 | 39.11 | 40.42 | +3.25% | 24,933 |
| Sep 8, 2026 | 39.00 | 39.32 | 39.00 | 39.15 | +0.10% | 73,378 |
| Sep 4, 2026 | 38.86 | 39.11 | 38.86 | 39.11 | +0.62% | 11,452 |
| Sep 3, 2026 | 38.61 | 38.92 | 38.49 | 38.87 | +0.59% | 5,092 |
| Sep 2, 2026 | 38.70 | 38.80 | 38.59 | 38.64 | -1.66% | 2,058 |
| Aug 31, 2026 | 39.33 | 39.37 | 39.22 | 39.29 | -0.65% | 2,310 |
| Aug 28, 2026 | 40.25 | 40.25 | 39.55 | 39.55 | -1.39% | 2,089 |
| Aug 27, 2026 | 39.90 | 40.16 | 39.90 | 40.11 | +0.87% | 1,810 |
| Aug 26, 2026 | 39.86 | 39.86 | 39.70 | 39.76 | +0.27% | 2,504 |
| Aug 25, 2026 | 39.57 | 39.66 | 39.55 | 39.66 | +0.60% | 2,118 |
| Aug 24, 2026 | 39.16 | 39.42 | 39.15 | 39.42 | -0.13% | 5,489 |
| Aug 21, 2026 | 39.37 | 39.47 | 39.37 | 39.47 | +0.68% | 828 |
| Aug 20, 2026 | 39.38 | 39.38 | 39.17 | 39.21 | -0.44% | 1,934 |
| Aug 19, 2026 | 39.59 | 39.63 | 39.33 | 39.38 | -0.84% | 2,768 |
| Aug 18, 2026 | 39.84 | 39.84 | 39.59 | 39.71 | -1.37% | 2,803 |
| Aug 17, 2026 | 40.19 | 40.45 | 40.19 | 40.27 | -0.17% | 2,638 |
| Aug 14, 2026 | 40.30 | 40.33 | 40.30 | 40.33 | -0.56% | 799 |
| Aug 13, 2026 | 40.73 | 40.78 | 40.56 | 40.56 | +0.33% | 2,152 |
| Aug 12, 2026 | 40.42 | 40.66 | 40.28 | 40.43 | +1.09% | 6,928 |
| Aug 11, 2026 | 40.04 | 40.17 | 39.90 | 39.99 | +0.36% | 3,218 |
| Aug 10, 2026 | 40.37 | 40.37 | 39.85 | 39.85 | -0.47% | 17,709 |
| Aug 7, 2026 | 40.30 | 40.30 | 39.96 | 40.04 | +0.60% | 5,666 |
| Aug 6, 2026 | 39.97 | 40.05 | 39.80 | 39.80 | -0.36% | 4,668 |
| Aug 5, 2026 | 40.12 | 40.28 | 39.94 | 39.94 | -0.40% | 2,653 |
| Aug 4, 2026 | 39.82 | 40.20 | 39.78 | 40.11 | +2.32% | 2,794 |
| Aug 3, 2026 | 38.78 | 39.20 | 38.78 | 39.20 | +0.19% | 2,332 |
| Jul 31, 2026 | 38.98 | 39.29 | 38.00 | 39.12 | +0.73% | 5,555 |
| Jul 30, 2026 | 38.95 | 39.14 | 38.72 | 38.84 | +1.67% | 4,970 |
| Jul 29, 2026 | 38.47 | 38.77 | 38.19 | 38.20 | -1.72% | 7,057 |
| Jul 28, 2026 | 38.77 | 38.91 | 38.72 | 38.87 | -0.80% | 11,320 |
| Jul 27, 2026 | 39.12 | 39.18 | 38.77 | 39.18 | +0.58% | 3,855 |
| Jul 24, 2026 | 39.27 | 39.28 | 38.87 | 38.96 | -1.02% | 5,642 |
| Jul 23, 2026 | 39.32 | 39.39 | 39.22 | 39.36 | -0.43% | 2,527 |
| Jul 22, 2026 | 39.59 | 39.74 | 39.34 | 39.53 | +0.16% | 6,928 |
| Jul 21, 2026 | 39.36 | 39.51 | 39.19 | 39.46 | +0.82% | 4,186 |
| Jul 20, 2026 | 39.40 | 39.41 | 39.12 | 39.15 | -1.16% | 2,697 |
| Jul 17, 2026 | 39.70 | 39.81 | 39.54 | 39.60 | -0.92% | 2,348 |
| Jul 16, 2026 | 40.24 | 40.31 | 39.81 | 39.97 | -0.94% | 4,037 |
| Jul 15, 2026 | 40.48 | 40.48 | 39.99 | 40.35 | -0.44% | 3,039 |
| Jul 14, 2026 | 40.63 | 40.66 | 40.47 | 40.53 | +0.74% | 4,883 |
| Jul 13, 2026 | 40.35 | 40.44 | 40.13 | 40.23 | -0.83% | 4,167 |
| Jul 10, 2026 | 40.49 | 40.86 | 40.36 | 40.57 | -0.20% | 16,284 |
| Jul 9, 2026 | 40.72 | 40.92 | 40.66 | 40.66 | +1.82% | 1,097 |
| Jul 8, 2026 | 39.78 | 40.11 | 39.76 | 39.93 | -0.64% | 11,992 |
| Jul 7, 2026 | 40.24 | 40.43 | 39.92 | 40.19 | -1.82% | 69,294 |
| Jul 6, 2026 | 40.99 | 41.06 | 40.88 | 40.93 | +0.95% | 3,884 |
| Jul 2, 2026 | 41.26 | 41.32 | 40.37 | 40.55 | -1.54% | 3,738 |
| Jul 1, 2026 | 41.33 | 41.46 | 41.04 | 41.18 | -1.36% | 34,341 |
| Jun 30, 2026 | 41.02 | 41.94 | 41.02 | 41.75 | +1.87% | 1,857 |
| Jun 29, 2026 | 40.55 | 41.09 | 39.51 | 40.98 | +1.86% | 26,176 |
| Jun 26, 2026 | 40.52 | 40.52 | 40.24 | 40.24 | -2.27% | 249,838 |
| Jun 25, 2026 | 41.15 | 41.33 | 40.98 | 41.17 | +1.68% | 150,849 |
| Jun 24, 2026 | 40.26 | 40.79 | 40.26 | 40.49 | +0.55% | 3,201 |
| Jun 23, 2026 | 40.16 | 40.51 | 40.12 | 40.27 | -2.41% | 12,655 |
| Jun 22, 2026 | 40.68 | 41.56 | 40.01 | 41.26 | +0.98% | 13,466 |
| Jun 18, 2026 | 40.75 | 40.98 | 40.75 | 40.86 | +1.85% | 7,174 |
| Jun 17, 2026 | 40.78 | 41.02 | 40.10 | 40.12 | -0.68% | 8,737 |
| Jun 16, 2026 | 41.01 | 41.01 | 40.40 | 40.40 | -1.16% | 6,271 |
| Jun 15, 2026 | 40.91 | 41.04 | 40.87 | 40.87 | +1.75% | 4,089 |
| Jun 12, 2026 | 39.74 | 40.26 | 39.73 | 40.17 | +0.80% | 3,348 |
| Jun 11, 2026 | 39.01 | 39.91 | 39.01 | 39.85 | +3.23% | 13,503 |
| Jun 10, 2026 | 38.90 | 39.45 | 38.59 | 38.60 | -1.27% | 9,077 |
| Jun 9, 2026 | 39.09 | 39.68 | 38.38 | 39.10 | +0.61% | 8,843 |
| Jun 8, 2026 | 38.95 | 39.10 | 38.76 | 38.86 | +0.59% | 5,082 |
| Jun 5, 2026 | 39.52 | 39.52 | 38.47 | 38.64 | -2.73% | 5,334 |
| Jun 4, 2026 | 39.28 | 39.89 | 39.28 | 39.72 | -0.43% | 7,977 |
| Jun 3, 2026 | 39.59 | 39.90 | 39.59 | 39.89 | +0.58% | 13,117 |
| Jun 2, 2026 | 39.41 | 39.66 | 39.29 | 39.66 | +0.72% | 7,764 |
| Jun 1, 2026 | 37.71 | 39.51 | 36.85 | 39.38 | -0.35% | 5,717 |
| May 29, 2026 | 39.43 | 39.61 | 39.38 | 39.52 | +0.66% | 4,128 |
| May 28, 2026 | 39.11 | 39.35 | 39.09 | 39.26 | +0.04% | 1,926 |
| May 27, 2026 | 39.60 | 39.60 | 39.06 | 39.24 | -0.33% | 5,673 |
| May 26, 2026 | 39.18 | 39.42 | 39.18 | 39.37 | +1.88% | 3,532 |
| May 22, 2026 | 38.48 | 38.82 | 38.48 | 38.65 | +0.98% | 1,703 |
| May 21, 2026 | 38.12 | 38.40 | 38.04 | 38.27 | -0.05% | 4,284 |
| May 20, 2026 | 37.74 | 38.29 | 37.74 | 38.29 | +2.02% | 2,146 |
| May 19, 2026 | 37.56 | 37.75 | 37.53 | 37.53 | -1.17% | 7,273 |
| May 18, 2026 | 37.99 | 37.99 | 37.69 | 37.97 | +0.07% | 5,494 |
| May 15, 2026 | 38.15 | 38.15 | 37.95 | 37.95 | -1.90% | 1,392 |
| May 14, 2026 | 38.25 | 38.79 | 38.25 | 38.68 | +0.48% | 3,805 |
| May 13, 2026 | 38.45 | 38.53 | 38.20 | 38.50 | +0.30% | 7,817 |
| May 12, 2026 | 38.30 | 38.50 | 38.10 | 38.38 | -0.25% | 4,111 |
| May 11, 2026 | 38.36 | 38.59 | 38.36 | 38.48 | +0.38% | 3,034 |
| May 8, 2026 | 38.20 | 38.45 | 38.20 | 38.33 | +0.98% | 2,050 |
| May 7, 2026 | 38.36 | 38.36 | 37.89 | 37.96 | -0.78% | 2,628 |
| May 6, 2026 | 37.95 | 38.26 | 37.95 | 38.26 | +2.14% | 1,855 |
| May 5, 2026 | 37.30 | 37.49 | 37.30 | 37.46 | +1.29% | 3,180 |
| May 4, 2026 | 37.21 | 37.29 | 36.80 | 36.98 | -0.49% | 2,464 |
| May 1, 2026 | 37.20 | 37.30 | 37.15 | 37.16 | +0.38% | 2,635 |
| Apr 30, 2026 | 36.69 | 37.05 | 36.65 | 37.02 | +0.87% | 6,045 |
| Apr 29, 2026 | 36.63 | 36.70 | 36.55 | 36.70 | +0.88% | 1,518 |
| Apr 28, 2026 | 36.55 | 36.55 | 36.30 | 36.38 | -1.04% | 7,577 |
| Apr 27, 2026 | 36.87 | 36.87 | 36.71 | 36.77 | -0.71% | 8,418 |
| Apr 24, 2026 | 36.89 | 37.06 | 36.84 | 37.03 | +1.09% | 3,530 |
| Apr 23, 2026 | 36.77 | 36.82 | 36.51 | 36.63 | -0.65% | 2,282 |
| Apr 22, 2026 | 36.96 | 36.96 | 36.69 | 36.87 | +0.38% | 7,823 |
| Apr 21, 2026 | 36.95 | 36.95 | 36.73 | 36.73 | -0.77% | 1,421 |
| Apr 20, 2026 | 36.84 | 37.05 | 36.84 | 37.01 | -0.11% | 3,741 |
| Apr 17, 2026 | 36.92 | 37.17 | 36.88 | 37.05 | +1.67% | 5,203 |
| Apr 16, 2026 | 36.47 | 36.64 | 36.41 | 36.44 | +0.07% | 4,317 |
| Apr 15, 2026 | 36.38 | 36.41 | 36.28 | 36.41 | -0.18% | 11,069 |
| Apr 14, 2026 | 36.33 | 36.61 | 36.33 | 36.48 | +1.13% | 10,448 |
| Apr 13, 2026 | 35.45 | 36.08 | 35.45 | 36.08 | +1.31% | 1,751 |
| Apr 10, 2026 | 36.01 | 36.01 | 35.59 | 35.61 | -0.68% | 2,416 |
| Apr 9, 2026 | 35.63 | 35.93 | 35.52 | 35.85 | +0.35% | 3,339 |
| Apr 8, 2026 | 35.90 | 35.90 | 35.62 | 35.73 | +3.73% | 7,663 |
| Apr 7, 2026 | 34.34 | 34.45 | 34.11 | 34.45 | +0.16% | 19,032 |
| Apr 6, 2026 | 34.07 | 34.39 | 34.06 | 34.39 | +1.01% | 4,237 |
| Apr 2, 2026 | 33.94 | 34.19 | 33.94 | 34.05 | -0.01% | 8,298 |
| Apr 1, 2026 | 33.85 | 34.31 | 33.85 | 34.05 | +0.95% | 5,949 |
| Mar 31, 2026 | 33.34 | 33.76 | 33.09 | 33.73 | +1.57% | 21,265 |
| Mar 30, 2026 | 32.89 | 33.21 | 32.72 | 33.21 | +0.61% | 6,280 |
| Mar 27, 2026 | 33.34 | 33.41 | 32.89 | 33.01 | -1.67% | 9,331 |
| Mar 26, 2026 | 33.78 | 34.01 | 33.57 | 33.57 | -1.71% | 2,740 |
| Mar 25, 2026 | 34.33 | 34.33 | 33.91 | 34.15 | +0.19% | 4,389 |
| Mar 24, 2026 | 33.79 | 34.26 | 33.79 | 34.09 | -0.06% | 10,376 |
| Mar 23, 2026 | 34.48 | 34.55 | 34.11 | 34.11 | +1.07% | 5,557 |
| Mar 20, 2026 | 34.07 | 34.20 | 33.64 | 33.75 | -1.29% | 4,753 |
| Mar 19, 2026 | 34.23 | 34.31 | 33.86 | 34.19 | +0.21% | 9,254 |
| Mar 18, 2026 | 34.94 | 34.94 | 34.12 | 34.12 | -1.93% | 8,555 |
| Mar 17, 2026 | 34.72 | 34.87 | 34.60 | 34.79 | +1.16% | 23,542 |
| Mar 16, 2026 | 34.48 | 34.60 | 34.39 | 34.39 | +1.21% | 4,213 |
| Mar 13, 2026 | 34.26 | 34.42 | 33.97 | 33.98 | -0.56% | 6,336 |
| Mar 12, 2026 | 34.46 | 34.50 | 34.17 | 34.17 | -1.69% | 4,144 |
| Mar 11, 2026 | 34.91 | 34.98 | 34.66 | 34.76 | -0.52% | 6,874 |
| Mar 10, 2026 | 35.19 | 35.39 | 34.94 | 34.94 | -0.54% | 5,200 |
| Mar 9, 2026 | 34.20 | 35.17 | 34.20 | 35.13 | +0.95% | 6,891 |
| Mar 6, 2026 | 34.94 | 35.15 | 34.80 | 34.80 | -1.94% | 13,568 |
| Mar 5, 2026 | 35.73 | 35.73 | 35.26 | 35.49 | -1.52% | 5,979 |
| Mar 4, 2026 | 35.83 | 36.12 | 35.71 | 36.04 | +0.89% | 6,541 |
| Mar 3, 2026 | 35.80 | 35.92 | 35.40 | 35.72 | -1.81% | 9,102 |
| Mar 2, 2026 | 36.04 | 36.55 | 36.04 | 36.38 | -0.64% | 10,350 |
| Feb 27, 2026 | 36.49 | 36.64 | 36.43 | 36.62 | +0.21% | 4,304 |
| Feb 26, 2026 | 36.42 | 36.55 | 36.20 | 36.54 | +0.01% | 24,129 |
| Feb 25, 2026 | 36.44 | 36.61 | 36.43 | 36.53 | +0.59% | 8,522 |
| Feb 24, 2026 | 35.95 | 36.37 | 35.95 | 36.32 | +1.31% | 4,530 |
| Feb 23, 2026 | 36.24 | 36.24 | 35.73 | 35.85 | -1.27% | 11,731 |
| Feb 20, 2026 | 36.14 | 36.43 | 36.12 | 36.31 | +0.33% | 7,486 |
| Feb 19, 2026 | 35.90 | 36.19 | 35.84 | 36.19 | -0.19% | 5,638 |
| Feb 18, 2026 | 36.16 | 36.32 | 36.11 | 36.26 | +1.05% | 7,392 |
| Feb 17, 2026 | 35.80 | 35.98 | 35.64 | 35.88 | +0.06% | 13,161 |
| Feb 13, 2026 | 35.52 | 36.17 | 35.52 | 35.86 | +1.21% | 86,539 |
| Feb 12, 2026 | 35.72 | 35.74 | 35.26 | 35.43 | -1.25% | 6,509 |
| Feb 11, 2026 | 36.08 | 36.08 | 35.61 | 35.88 | +0.11% | 12,171 |
| Feb 10, 2026 | 36.14 | 36.22 | 35.84 | 35.84 | -1.26% | 16,783 |
| Feb 9, 2026 | 36.23 | 36.38 | 36.22 | 36.30 | -0.28% | 5,774 |
| Feb 6, 2026 | 35.76 | 36.40 | 35.76 | 36.40 | +2.74% | 10,922 |
| Feb 5, 2026 | 35.49 | 35.80 | 35.30 | 35.43 | -0.24% | 6,117 |
| Feb 4, 2026 | 35.45 | 35.62 | 35.21 | 35.52 | -0.66% | 4,481 |
| Feb 3, 2026 | 36.44 | 36.44 | 35.59 | 35.75 | -2.08% | 9,145 |
| Feb 2, 2026 | 36.26 | 36.61 | 36.26 | 36.51 | +0.30% | 14,789 |
| Jan 30, 2026 | 36.73 | 36.91 | 36.34 | 36.40 | -1.73% | 42,753 |
| Jan 29, 2026 | 37.00 | 37.06 | 36.60 | 37.04 | +0.16% | 20,411 |
| Jan 28, 2026 | 37.07 | 37.09 | 36.90 | 36.98 | -0.24% | 28,895 |
| Jan 27, 2026 | 36.81 | 37.07 | 36.81 | 37.07 | +0.71% | 19,584 |
| Jan 26, 2026 | 36.81 | 36.91 | 36.75 | 36.81 | +0.41% | 14,870 |
| Jan 23, 2026 | 36.61 | 36.76 | 36.49 | 36.66 | -0.33% | 15,654 |
| Jan 22, 2026 | 37.15 | 37.15 | 36.71 | 36.78 | -0.34% | 25,445 |
| Jan 21, 2026 | 36.35 | 37.03 | 36.35 | 36.91 | +1.47% | 22,357 |
| Jan 20, 2026 | 36.55 | 36.72 | 36.28 | 36.37 | -2.23% | 114,718 |
| Jan 16, 2026 | 36.93 | 37.30 | 36.93 | 37.20 | +0.54% | 21,657 |
| Jan 15, 2026 | 36.92 | 37.19 | 36.92 | 37.00 | +0.95% | 33,003 |
| Jan 14, 2026 | 36.52 | 36.68 | 36.47 | 36.65 | -0.24% | 31,663 |
| Jan 13, 2026 | 36.85 | 36.92 | 36.64 | 36.74 | -0.78% | 35,087 |
| Jan 12, 2026 | 36.61 | 37.06 | 36.61 | 37.03 | +0.18% | 44,060 |
| Jan 9, 2026 | 36.39 | 36.98 | 36.39 | 36.97 | +1.61% | 122,754 |
| Jan 8, 2026 | 36.30 | 36.52 | 36.30 | 36.38 | -0.52% | 27,923 |
| Jan 7, 2026 | 36.61 | 36.79 | 36.55 | 36.57 | -0.11% | 105,222 |
| Jan 6, 2026 | 35.99 | 36.73 | 35.99 | 36.61 | +1.27% | 71,009 |
| Jan 5, 2026 | 35.39 | 36.20 | 35.39 | 36.15 | +2.21% | 151,861 |
| Jan 2, 2026 | 35.29 | 35.37 | 35.17 | 35.37 | +0.42% | 8,524 |
| Dec 31, 2025 | 35.52 | 35.56 | 35.20 | 35.22 | -0.76% | 5,754 |
| Dec 30, 2025 | 35.60 | 35.69 | 35.49 | 35.49 | -0.64% | 13,015 |
| Dec 29, 2025 | 35.65 | 35.75 | 35.54 | 35.72 | -0.11% | 10,880 |
| Dec 26, 2025 | 35.73 | 35.77 | 35.66 | 35.76 | +0.22% | 7,338 |
| Dec 24, 2025 | 35.54 | 35.68 | 35.53 | 35.68 | +0.62% | 3,983 |
| Dec 23, 2025 | 35.43 | 35.64 | 35.40 | 35.46 | -0.11% | 73,984 |
| Dec 22, 2025 | 35.23 | 35.62 | 35.22 | 35.50 | +1.08% | 11,710 |
| Dec 19, 2025 | 34.84 | 35.23 | 34.84 | 35.12 | +0.52% | 9,324 |
| Dec 18, 2025 | 34.96 | 35.23 | 34.51 | 34.94 | +0.55% | 26,341 |
| Dec 17, 2025 | 35.09 | 35.25 | 34.73 | 34.75 | -0.91% | 14,572 |
| Dec 16, 2025 | 35.14 | 35.23 | 34.98 | 35.07 | -0.62% | 61,489 |
| Dec 15, 2025 | 35.45 | 35.46 | 35.17 | 35.29 | +0.17% | 67,079 |
| Dec 12, 2025 | 35.46 | 35.68 | 35.19 | 35.23 | -0.73% | 11,217 |
| Dec 11, 2025 | 34.87 | 35.57 | 34.87 | 35.49 | +1.46% | 17,611 |
| Dec 10, 2025 | 34.64 | 35.28 | 34.64 | 34.98 | +0.14% | 33,507 |
| Dec 9, 2025 | 34.90 | 35.11 | 34.88 | 34.93 | -0.03% | 22,797 |
| Dec 8, 2025 | 35.35 | 35.35 | 34.81 | 34.94 | -0.36% | 21,277 |
| Dec 5, 2025 | 35.01 | 35.26 | 35.01 | 35.06 | -0.11% | 17,223 |
| Dec 4, 2025 | 35.05 | 35.10 | 34.95 | 35.10 | +0.01% | 17,528 |
| Dec 3, 2025 | 34.82 | 35.20 | 34.82 | 35.10 | +0.79% | 27,077 |
| Dec 2, 2025 | 34.82 | 34.92 | 34.72 | 34.83 | +0.20% | 62,311 |
| Dec 1, 2025 | 34.12 | 34.95 | 34.12 | 34.76 | -1.04% | 11,147 |
| Nov 28, 2025 | 35.00 | 35.16 | 35.00 | 35.12 | +0.29% | 4,636 |
| Nov 26, 2025 | 34.79 | 35.12 | 34.79 | 35.02 | +0.40% | 9,955 |
| Nov 25, 2025 | 34.50 | 34.95 | 34.50 | 34.88 | +1.63% | 15,444 |
| Nov 24, 2025 | 34.08 | 34.48 | 34.06 | 34.32 | +0.70% | 41,225 |
| Nov 21, 2025 | 33.88 | 34.42 | 33.81 | 34.08 | +1.22% | 124,431 |
| Nov 20, 2025 | 34.51 | 34.51 | 33.67 | 33.67 | -1.06% | 2,589 |
| Nov 19, 2025 | 33.86 | 34.10 | 33.86 | 34.03 | +0.46% | 3,973 |
| Nov 18, 2025 | 33.97 | 34.05 | 33.70 | 33.88 | -0.35% | 5,078 |
| Nov 17, 2025 | 34.29 | 34.39 | 33.96 | 33.99 | -1.14% | 4,018 |
| Nov 14, 2025 | 34.35 | 34.61 | 34.35 | 34.39 | -0.78% | 5,215 |
| Nov 13, 2025 | 35.00 | 35.02 | 34.66 | 34.66 | -1.11% | 5,369 |
| Nov 12, 2025 | 35.06 | 35.20 | 35.04 | 35.05 | +0.30% | 4,637 |
| Nov 11, 2025 | 34.77 | 35.00 | 34.76 | 34.94 | +0.46% | 3,456 |
| Nov 10, 2025 | 34.83 | 34.83 | 34.44 | 34.78 | +0.78% | 4,952 |
| Nov 7, 2025 | 34.48 | 34.51 | 34.20 | 34.51 | +0.00% | 6,389 |
| Nov 6, 2025 | 34.85 | 34.85 | 34.30 | 34.51 | -0.65% | 4,186 |
| Nov 5, 2025 | 34.66 | 34.83 | 34.66 | 34.74 | +0.41% | 4,797 |
| Nov 4, 2025 | 34.78 | 34.83 | 34.59 | 34.59 | -0.62% | 4,584 |
| Nov 3, 2025 | 34.60 | 34.81 | 34.60 | 34.81 | +0.27% | 3,947 |
| Oct 31, 2025 | 34.53 | 34.80 | 34.53 | 34.72 | +0.69% | 2,812 |
| Oct 30, 2025 | 34.47 | 34.81 | 34.46 | 34.48 | +0.03% | 9,131 |
Daily open, high, low, close and volume for Tema Durable Quality ETF (TOLL). Showing 250 trading days. Unadjusted prices.