Tema International Durable Quality ETF (ITOL)
BATS: ITOL · Real-Time Price · USD
26.89
-0.67 (-2.41%)
Feb 12, 2026, 4:00 PM EST - Market closed
ITOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 27.16 | 27.16 | 26.90 | 26.90 | 26.89 | -2.42% | 1,200 |
| Feb 11, 2026 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | 0.22% | - |
| Feb 10, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 0.24% | 1 |
| Feb 9, 2026 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | 1.51% | 24 |
| Feb 6, 2026 | 26.83 | 27.03 | 26.82 | 27.03 | 27.03 | 2.35% | 403 |
| Feb 5, 2026 | 26.68 | 26.68 | 26.41 | 26.41 | 26.41 | -0.84% | 400 |
| Feb 4, 2026 | 26.76 | 26.76 | 26.63 | 26.63 | 26.63 | -0.67% | 104 |
| Feb 3, 2026 | 26.95 | 26.99 | 26.74 | 26.81 | 26.81 | -2.53% | 1,604 |
| Feb 2, 2026 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | 0.74% | - |
| Jan 30, 2026 | 27.44 | 27.44 | 27.31 | 27.31 | 27.31 | -1.72% | 148 |
| Jan 29, 2026 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | -1.02% | 1 |
| Jan 28, 2026 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | 0.34% | 4 |
| Jan 27, 2026 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | 1.34% | - |
| Jan 26, 2026 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | 0.61% | - |
| Jan 23, 2026 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | 0.46% | - |
| Jan 22, 2026 | 27.32 | 27.32 | 27.32 | 27.32 | 27.31 | 1.16% | - |
| Jan 21, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1.21% | 2 |
| Jan 20, 2026 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | -1.76% | 90 |
| Jan 16, 2026 | 27.06 | 27.16 | 27.06 | 27.16 | 27.16 | 0.23% | 750 |
| Jan 15, 2026 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | -0.24% | 91 |
| Jan 14, 2026 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | 0.15% | 2 |
| Jan 13, 2026 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | -0.78% | 6 |
| Jan 12, 2026 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | 0.68% | 1 |
| Jan 9, 2026 | 27.15 | 27.15 | 27.15 | 27.15 | 27.15 | 0.43% | - |
| Jan 8, 2026 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | -0.16% | - |
| Jan 7, 2026 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | -0.61% | - |
| Jan 6, 2026 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | 0.96% | 1 |
| Jan 5, 2026 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | 1.86% | - |
| Jan 2, 2026 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | 0.38% | - |
| Dec 31, 2025 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | -0.37% | - |
| Dec 30, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 0.19% | 2 |
| Dec 29, 2025 | 26.38 | 26.44 | 26.38 | 26.44 | 26.44 | -0.26% | 117 |
| Dec 26, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | 26.50 | 0.18% | - |
| Dec 24, 2025 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 0.34% | - |
| Dec 23, 2025 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | 0.21% | 20 |
| Dec 22, 2025 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 0.84% | - |
| Dec 19, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 0.33% | - |
| Dec 18, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | 0.92% | - |
| Dec 17, 2025 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | -1.17% | - |
| Dec 16, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 0.18% | - |
| Dec 15, 2025 | 25.97 | 26.03 | 25.96 | 26.03 | 26.03 | 0.58% | 432 |
| Dec 12, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | -0.91% | - |
| Dec 11, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 1.21% | 2 |
| Dec 10, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.45% | 7 |
| Dec 9, 2025 | 25.69 | 25.69 | 25.69 | 25.69 | 25.65 | 0.01% | - |
| Dec 8, 2025 | 25.69 | 25.69 | 25.69 | 25.69 | 25.65 | -0.12% | 4 |
| Dec 5, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.68 | 0.02% | - |
| Dec 4, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.68 | -0.29% | 1 |
| Dec 3, 2025 | 25.79 | 25.79 | 25.79 | 25.79 | 25.76 | 1.02% | - |
| Dec 2, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.50 | 0.38% | 3 |