TOK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	148.95	150.36	148.95	150.36	150.36	1.80%	954
Jul 29, 2026	149.34	149.99	147.71	147.71	147.71	-1.47%	2,095
Jul 28, 2026	149.05	149.99	149.05	149.91	149.91	0.38%	495
Jul 27, 2026	150.10	150.10	149.35	149.35	149.35	0.23%	870
Jul 24, 2026	148.90	149.00	148.90	149.00	149.00	0.18%	394
Jul 23, 2026	149.05	149.18	148.73	148.73	148.73	-1.30%	637
Jul 22, 2026	150.56	150.70	150.56	150.70	150.70	-0.08%	390
Jul 21, 2026	150.42	150.82	149.76	150.82	150.82	0.91%	2,250
Jul 20, 2026	150.20	150.20	149.46	149.46	149.46	-0.44%	658
Jul 17, 2026	150.00	150.12	149.46	150.12	150.12	-0.56%	1,806
Jul 16, 2026	150.98	150.98	150.98	150.98	150.98	-0.50%	132
Jul 15, 2026	151.44	151.74	151.44	151.74	151.74	0.58%	204
Jul 14, 2026	150.87	150.87	150.87	150.87	150.87	0.27%	1,942
Jul 13, 2026	150.62	150.62	150.46	150.46	150.46	-0.73%	553
Jul 10, 2026	151.33	151.57	150.77	151.57	151.57	0.14%	1,272
Jul 9, 2026	150.60	151.61	150.43	151.36	151.36	0.49%	10,420
Jul 8, 2026	150.32	150.81	148.97	150.62	150.62	0.05%	62,847
Jul 7, 2026	150.82	150.82	150.55	150.55	150.55	-0.54%	401
Jul 6, 2026	150.74	151.36	150.70	151.36	151.36	0.81%	7,017
Jul 2, 2026	150.70	150.70	150.15	150.15	150.15	0.28%	301
Jul 1, 2026	149.61	150.10	149.61	149.73	149.73	-0.05%	608
Jun 30, 2026	148.93	150.19	148.93	149.80	149.80	0.53%	1,649
Jun 29, 2026	149.00	149.00	149.00	149.00	149.00	1.03%	289
Jun 26, 2026	146.97	147.48	146.97	147.48	147.48	0.01%	377
Jun 25, 2026	148.46	148.46	147.46	147.46	147.46	0.08%	330
Jun 24, 2026	147.07	147.34	147.07	147.34	147.34	-0.35%	256
Jun 23, 2026	147.73	147.86	147.73	147.86	147.86	-1.13%	658
Jun 22, 2026	149.79	149.79	148.40	149.55	149.55	-0.37%	10,457
Jun 18, 2026	150.02	150.11	150.02	150.11	150.11	0.89%	628
Jun 17, 2026	150.66	150.66	148.79	148.79	148.79	-1.26%	664
Jun 16, 2026	150.75	150.75	150.68	150.68	150.68	-0.16%	275
Jun 15, 2026	150.05	150.99	150.05	150.92	150.92	1.34%	1,481
Jun 12, 2026	150.54	150.54	149.94	149.94	148.93	0.34%	543
Jun 11, 2026	147.09	149.42	147.09	149.42	148.42	1.91%	728
Jun 10, 2026	148.05	148.05	146.62	146.62	145.63	-1.30%	757
Jun 9, 2026	149.13	150.11	148.02	148.56	147.56	-0.21%	1,926
Jun 8, 2026	149.55	149.69	148.86	148.86	147.86	0.09%	2,317
Jun 5, 2026	151.73	151.73	148.72	148.72	147.72	-2.48%	1,323
Jun 4, 2026	151.72	152.64	151.72	152.50	151.48	0.58%	1,992
Jun 3, 2026	152.39	152.39	151.63	151.63	150.61	-0.80%	1,115
Jun 2, 2026	152.16	152.87	152.13	152.85	151.82	0.40%	1,331
Jun 1, 2026	151.90	152.24	151.90	152.24	151.21	0.03%	490
May 29, 2026	152.13	152.19	151.87	152.19	151.17	0.38%	1,506
May 28, 2026	151.64	151.69	151.57	151.61	150.59	0.32%	2,821
May 27, 2026	151.21	151.21	150.66	151.13	150.12	-0.05%	679
May 26, 2026	151.20	151.29	150.81	151.21	150.19	0.68%	750
May 22, 2026	150.08	150.19	150.08	150.19	149.18	0.22%	762
May 21, 2026	149.85	149.85	149.85	149.85	148.84	0.35%	351
May 20, 2026	147.78	149.33	147.78	149.33	148.33	1.19%	699
May 19, 2026	147.62	147.66	147.58	147.58	146.58	-0.55%	1,133