Tema ETF Trust - Tema Monopolies and Oligopolies ETF (TOLL)
Cboe US - Cboe US Real Time Price. Currency in USD
Add to watchlist
At close: 03:33PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 30.40 | 30.55 | 30.40 | 30.45 | 30.45 | 2,485 |
| May 02, 2024 | 30.01 | 30.07 | 30.01 | 30.06 | 30.06 | 600 |
| May 01, 2024 | 29.78 | 29.90 | 29.63 | 29.90 | 29.90 | 900 |
| Apr 30, 2024 | 30.09 | 30.09 | 29.94 | 29.94 | 29.94 | 200 |
| Apr 29, 2024 | 30.45 | 30.45 | 30.30 | 30.39 | 30.39 | 800 |
| Apr 26, 2024 | 30.33 | 30.40 | 30.33 | 30.35 | 30.35 | 600 |
| Apr 25, 2024 | 29.95 | 30.23 | 29.95 | 30.23 | 30.23 | 200 |
| Apr 24, 2024 | 30.04 | 30.08 | 29.95 | 30.08 | 30.08 | 900 |
| Apr 23, 2024 | 30.15 | 30.24 | 29.96 | 30.21 | 30.21 | 2,400 |
| Apr 22, 2024 | 28.88 | 29.78 | 25.99 | 29.78 | 29.78 | 1,000 |
| Apr 19, 2024 | 29.54 | 29.54 | 29.48 | 29.48 | 29.48 | 300 |
| Apr 18, 2024 | 29.88 | 29.88 | 29.66 | 29.66 | 29.66 | 400 |
| Apr 17, 2024 | 30.07 | 30.07 | 29.96 | 29.96 | 29.96 | 800 |
| Apr 16, 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 100 |
| Apr 15, 2024 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | 400 |
| Apr 12, 2024 | 30.61 | 30.64 | 30.37 | 30.50 | 30.50 | 2,100 |
| Apr 11, 2024 | 30.75 | 30.93 | 30.74 | 30.93 | 30.93 | 600 |
| Apr 10, 2024 | 30.84 | 30.90 | 30.76 | 30.90 | 30.90 | 700 |
| Apr 09, 2024 | 31.13 | 31.40 | 31.13 | 31.40 | 31.40 | 200 |
| Apr 08, 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 200 |
| Apr 05, 2024 | 31.25 | 31.28 | 31.25 | 31.28 | 31.28 | 200 |
| Apr 04, 2024 | 31.47 | 31.47 | 30.93 | 30.93 | 30.93 | 800 |
| Apr 03, 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | 300 |
| Apr 02, 2024 | 31.11 | 31.22 | 31.11 | 31.22 | 31.22 | 400 |
| Apr 01, 2024 | 31.71 | 31.71 | 31.42 | 31.60 | 31.60 | 1,300 |
| Mar 28, 2024 | 31.78 | 32.04 | 31.50 | 31.81 | 31.81 | 3,900 |
| Mar 27, 2024 | 31.70 | 31.78 | 31.70 | 31.78 | 31.78 | 200 |
| Mar 26, 2024 | 31.54 | 31.60 | 31.52 | 31.56 | 31.56 | 1,200 |
| Mar 25, 2024 | 31.57 | 31.57 | 31.47 | 31.47 | 31.47 | 1,100 |
| Mar 22, 2024 | 31.64 | 31.64 | 31.62 | 31.62 | 31.62 | 300 |
| Mar 21, 2024 | 31.90 | 31.95 | 31.85 | 31.85 | 31.85 | 1,500 |
| Mar 20, 2024 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | 200 |
| Mar 19, 2024 | 31.34 | 31.35 | 31.28 | 31.35 | 31.35 | 1,200 |
| Mar 18, 2024 | 31.27 | 31.34 | 31.20 | 31.20 | 31.20 | 1,400 |
| Mar 15, 2024 | 31.26 | 31.28 | 31.20 | 31.25 | 31.25 | 2,500 |
| Mar 14, 2024 | 31.14 | 31.24 | 31.12 | 31.24 | 31.24 | 800 |
| Mar 13, 2024 | 31.65 | 31.76 | 31.54 | 31.59 | 31.59 | 1,600 |
| Mar 12, 2024 | 31.57 | 31.71 | 31.49 | 31.71 | 31.71 | 700 |
| Mar 11, 2024 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | 100 |
| Mar 08, 2024 | 31.65 | 31.65 | 31.47 | 31.47 | 31.47 | 900 |
| Mar 07, 2024 | 31.52 | 31.71 | 31.52 | 31.67 | 31.67 | 3,000 |
| Mar 06, 2024 | 31.22 | 31.30 | 31.22 | 31.30 | 31.30 | 1,200 |
| Mar 05, 2024 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | 100 |
| Mar 04, 2024 | 31.18 | 34.30 | 31.04 | 31.26 | 31.26 | 3,200 |
| Mar 01, 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | 300 |
| Feb 29, 2024 | 30.89 | 31.02 | 30.89 | 31.02 | 31.02 | 1,600 |
| Feb 28, 2024 | 30.77 | 30.89 | 30.75 | 30.89 | 30.89 | 700 |
| Feb 27, 2024 | 30.76 | 30.88 | 30.55 | 30.88 | 30.88 | 6,500 |
| Feb 26, 2024 | 30.81 | 30.97 | 30.78 | 30.86 | 30.86 | 5,100 |
| Feb 23, 2024 | 30.63 | 31.04 | 30.63 | 30.85 | 30.85 | 6,800 |
| Feb 22, 2024 | 30.54 | 30.71 | 30.54 | 30.69 | 30.69 | 5,000 |
| Feb 21, 2024 | 29.90 | 30.08 | 29.89 | 30.08 | 30.08 | 3,100 |
| Feb 20, 2024 | 30.01 | 30.03 | 29.97 | 29.99 | 29.99 | 800 |
| Feb 16, 2024 | 30.17 | 30.45 | 30.01 | 30.01 | 30.01 | 2,200 |
| Feb 15, 2024 | 30.07 | 30.14 | 30.07 | 30.14 | 30.14 | 2,000 |
| Feb 14, 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 100 |
| Feb 13, 2024 | 29.38 | 29.42 | 29.38 | 29.42 | 29.42 | 400 |
| Feb 12, 2024 | 30.19 | 30.21 | 30.03 | 30.03 | 30.03 | 1,600 |
| Feb 09, 2024 | 29.98 | 30.21 | 29.98 | 30.21 | 30.21 | 400 |
| Feb 08, 2024 | 29.85 | 29.98 | 29.78 | 29.93 | 29.93 | 500 |
| Feb 07, 2024 | 30.01 | 30.01 | 29.90 | 29.90 | 29.90 | 200 |
| Feb 06, 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 100 |
| Feb 05, 2024 | 29.82 | 29.82 | 29.57 | 29.58 | 29.58 | 900 |
| Feb 02, 2024 | 29.58 | 29.61 | 29.46 | 29.61 | 29.61 | 2,300 |
| Feb 01, 2024 | 29.34 | 29.63 | 29.34 | 29.63 | 29.63 | 400 |
| Jan 31, 2024 | 29.51 | 29.53 | 29.19 | 29.19 | 29.19 | 1,200 |
| Jan 30, 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 100 |
| Jan 29, 2024 | 29.12 | 29.32 | 29.12 | 29.27 | 29.27 | 600 |
| Jan 26, 2024 | 29.17 | 29.17 | 29.08 | 29.08 | 29.08 | 200 |
| Jan 25, 2024 | 29.15 | 29.18 | 29.15 | 29.18 | 29.18 | 200 |
| Jan 24, 2024 | 29.13 | 29.13 | 29.03 | 29.03 | 29.03 | 300 |
| Jan 23, 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | 100 |
| Jan 22, 2024 | 29.20 | 29.20 | 29.14 | 29.18 | 29.18 | 1,400 |
| Jan 19, 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 100 |
| Jan 18, 2024 | 28.58 | 28.78 | 28.58 | 28.78 | 28.78 | 700 |
| Jan 17, 2024 | 28.26 | 28.39 | 28.26 | 28.39 | 28.39 | 1,400 |
| Jan 16, 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | 200 |
| Jan 12, 2024 | 28.73 | 28.75 | 28.69 | 28.72 | 28.72 | 900 |
| Jan 11, 2024 | 28.42 | 28.62 | 28.42 | 28.62 | 28.62 | 800 |
| Jan 10, 2024 | 28.38 | 28.51 | 28.38 | 28.51 | 28.51 | 4,000 |
| Jan 09, 2024 | 28.30 | 28.31 | 28.30 | 28.31 | 28.31 | 400 |
| Jan 08, 2024 | 28.04 | 28.41 | 28.04 | 28.36 | 28.36 | 5,200 |
| Jan 05, 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | 100 |
| Jan 04, 2024 | 28.10 | 28.34 | 28.06 | 28.06 | 28.06 | 800 |
| Jan 03, 2024 | 27.85 | 27.93 | 27.68 | 27.92 | 27.92 | 8,700 |
| Jan 02, 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | 300 |
| Dec 29, 2023 | 28.72 | 28.72 | 28.67 | 28.67 | 28.67 | 900 |
| Dec 28, 2023 | 28.78 | 28.81 | 28.69 | 28.74 | 28.74 | 1,500 |
| Dec 27, 2023 | 28.64 | 28.79 | 28.64 | 28.73 | 28.73 | 800 |
| Dec 26, 2023 | 28.47 | 28.64 | 28.47 | 28.64 | 28.64 | 1,400 |
| Dec 22, 2023 | 28.42 | 28.51 | 28.42 | 28.51 | 28.51 | 800 |
| Dec 21, 2023 | 28.19 | 28.41 | 28.19 | 28.41 | 28.41 | 1,900 |
| Dec 20, 2023 | 28.22 | 28.22 | 27.97 | 27.97 | 27.97 | 700 |
| Dec 19, 2023 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | 200 |
| Dec 18, 2023 | 28.13 | 28.16 | 28.13 | 28.16 | 28.16 | 300 |
| Dec 15, 2023 | 28.20 | 28.20 | 28.13 | 28.13 | 28.13 | 800 |
| Dec 14, 2023 | 28.49 | 28.50 | 28.25 | 28.29 | 28.29 | 1,300 |
| Dec 13, 2023 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | 200 |
| Dec 13, 2023 | 0.103 Dividend | |||||
| Dec 12, 2023 | 27.84 | 27.84 | 27.84 | 27.84 | 27.74 | 200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.