Tremblant Global ETF (TOGA)
NYSEARCA: TOGA · Real-Time Price · USD
36.06
+0.29 (0.80%)
At close: Sep 29, 2025, 4:00 PM EDT
36.06
0.00 (0.00%)
After-hours: Sep 29, 2025, 4:10 PM EDT
TOGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 36.01 | 36.01 | 35.87 | 35.99 | - | 0.58% | 2,843 |
| Sep 26, 2025 | 35.64 | 35.78 | 35.62 | 35.78 | 35.78 | 0.31% | 1,598 |
| Sep 25, 2025 | 35.51 | 35.71 | 35.33 | 35.67 | 35.67 | -0.60% | 5,341 |
| Sep 24, 2025 | 36.12 | 36.12 | 35.85 | 35.88 | 35.88 | -0.86% | 3,648 |
| Sep 23, 2025 | 36.55 | 36.60 | 36.20 | 36.20 | 36.20 | -0.89% | 6,511 |
| Sep 22, 2025 | 36.21 | 36.54 | 36.21 | 36.52 | 36.52 | 0.13% | 29,058 |
| Sep 19, 2025 | 36.55 | 36.55 | 36.38 | 36.47 | 36.47 | -0.19% | 69,915 |
| Sep 18, 2025 | 36.22 | 36.55 | 36.22 | 36.54 | 36.54 | 1.46% | 4,855 |
| Sep 17, 2025 | 36.17 | 36.17 | 35.98 | 36.02 | 36.02 | -0.44% | 7,368 |
| Sep 16, 2025 | 36.25 | 36.25 | 35.78 | 36.17 | 36.17 | -0.21% | 28,315 |
| Sep 15, 2025 | 36.30 | 36.33 | 36.25 | 36.25 | 36.25 | 0.90% | 23,871 |
| Sep 12, 2025 | 35.94 | 35.94 | 35.74 | 35.93 | 35.93 | 0.30% | 11,439 |
| Sep 11, 2025 | 35.25 | 35.85 | 35.25 | 35.82 | 35.82 | 2.16% | 62,664 |
| Sep 10, 2025 | 35.40 | 35.40 | 35.01 | 35.06 | 35.06 | -0.88% | 13,562 |
| Sep 9, 2025 | 35.25 | 35.39 | 35.24 | 35.37 | 35.37 | -0.18% | 11,396 |
| Sep 8, 2025 | 35.06 | 35.44 | 35.05 | 35.44 | 35.44 | 1.16% | 23,499 |
| Sep 5, 2025 | 35.15 | 35.25 | 34.88 | 35.03 | 35.03 | 0.16% | 36,884 |
| Sep 4, 2025 | 34.75 | 34.98 | 34.59 | 34.98 | 34.98 | 1.11% | 9,194 |
| Sep 3, 2025 | 34.57 | 34.60 | 34.45 | 34.59 | 34.59 | 0.45% | 48,548 |
| Sep 2, 2025 | 34.22 | 34.48 | 34.11 | 34.44 | 34.44 | -1.01% | 15,180 |
| Aug 29, 2025 | 34.73 | 34.79 | 34.73 | 34.79 | 34.79 | -0.49% | 537 |
| Aug 28, 2025 | 35.06 | 35.06 | 34.90 | 34.96 | 34.96 | 0.31% | 1,490 |
| Aug 27, 2025 | 34.75 | 34.87 | 34.75 | 34.85 | 34.85 | 0.93% | 575 |
| Aug 26, 2025 | 34.59 | 34.59 | 34.45 | 34.53 | 34.53 | -0.10% | 22,064 |
| Aug 25, 2025 | 34.74 | 34.74 | 34.57 | 34.57 | 34.57 | -1.08% | 3,171 |
| Aug 22, 2025 | 34.30 | 35.00 | 34.30 | 34.94 | 34.94 | 2.66% | 964 |
| Aug 21, 2025 | 33.99 | 34.04 | 33.99 | 34.04 | 34.04 | -0.88% | 646 |
| Aug 20, 2025 | 34.26 | 34.34 | 34.08 | 34.34 | 34.34 | -0.55% | 4,389 |
| Aug 19, 2025 | 34.81 | 34.81 | 34.53 | 34.53 | 34.53 | -0.87% | 788 |
| Aug 18, 2025 | 34.85 | 34.90 | 34.78 | 34.83 | 34.83 | 0.67% | 9,763 |
| Aug 15, 2025 | 34.50 | 34.73 | 34.50 | 34.60 | 34.60 | 0.32% | 1,280 |
| Aug 14, 2025 | 34.37 | 34.53 | 34.37 | 34.49 | 34.49 | -0.89% | 4,050 |
| Aug 13, 2025 | 34.56 | 34.80 | 34.40 | 34.80 | 34.80 | 1.45% | 3,885 |
| Aug 12, 2025 | 33.88 | 34.30 | 33.88 | 34.30 | 34.30 | 2.01% | 8,176 |
| Aug 11, 2025 | 33.76 | 33.80 | 33.63 | 33.63 | 33.63 | -0.66% | 28,146 |
| Aug 8, 2025 | 34.39 | 34.39 | 33.83 | 33.85 | 33.85 | -1.44% | 11,649 |
| Aug 7, 2025 | 34.60 | 34.60 | 34.09 | 34.35 | 34.35 | 0.10% | 4,340 |
| Aug 6, 2025 | 34.26 | 34.39 | 34.11 | 34.31 | 34.31 | 0.76% | 12,425 |
| Aug 5, 2025 | 34.07 | 34.17 | 34.01 | 34.05 | 34.05 | -0.42% | 1,803 |
| Aug 4, 2025 | 33.82 | 34.20 | 33.82 | 34.20 | 34.20 | 2.05% | 2,343 |
| Aug 1, 2025 | 33.79 | 33.79 | 33.32 | 33.51 | 33.51 | -2.33% | 10,113 |
| Jul 31, 2025 | 35.03 | 35.03 | 34.31 | 34.31 | 34.31 | -1.92% | 13,362 |
| Jul 30, 2025 | 35.06 | 35.23 | 34.90 | 34.98 | 34.98 | 0.78% | 29,942 |
| Jul 29, 2025 | 34.91 | 34.93 | 34.53 | 34.71 | 34.71 | -1.17% | 8,882 |
| Jul 28, 2025 | 35.26 | 35.27 | 35.12 | 35.12 | 35.12 | -0.50% | 11,258 |
| Jul 25, 2025 | 35.12 | 35.30 | 35.06 | 35.30 | 35.30 | 0.08% | 10,390 |
| Jul 24, 2025 | 35.54 | 35.54 | 35.27 | 35.27 | 35.27 | -0.49% | 6,398 |
| Jul 23, 2025 | 35.37 | 35.52 | 35.35 | 35.44 | 35.44 | 0.32% | 7,803 |
| Jul 22, 2025 | 35.12 | 35.33 | 34.95 | 35.33 | 35.33 | 0.82% | 17,510 |
| Jul 21, 2025 | 35.02 | 35.25 | 34.96 | 35.05 | 35.05 | 0.33% | 3,313 |