TOK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	152.13	152.19	151.87	152.19	152.19	0.38%	1,506
May 28, 2026	151.64	151.69	151.57	151.61	151.61	0.32%	2,821
May 27, 2026	151.21	151.21	150.66	151.13	151.13	-0.05%	679
May 26, 2026	151.20	151.29	150.81	151.21	151.21	0.68%	750
May 22, 2026	150.08	150.19	150.08	150.19	150.19	0.22%	762
May 21, 2026	149.85	149.85	149.85	149.85	149.85	0.35%	351
May 20, 2026	147.78	149.33	147.78	149.33	149.33	1.19%	699
May 19, 2026	147.62	147.66	147.58	147.58	147.57	-0.55%	1,133
May 18, 2026	148.48	148.63	148.37	148.39	148.39	0.12%	3,065
May 15, 2026	148.21	148.21	148.21	148.21	148.21	-1.37%	272
May 14, 2026	149.62	150.27	149.62	150.27	150.27	0.74%	303
May 13, 2026	149.36	149.36	149.17	149.17	149.17	0.36%	1,815
May 12, 2026	148.63	148.63	148.63	148.63	148.63	-0.17%	165
May 11, 2026	148.26	149.03	148.26	148.88	148.88	0.21%	1,454
May 8, 2026	148.42	148.57	148.42	148.57	148.57	0.70%	1,205
May 7, 2026	147.54	147.54	147.54	147.54	147.54	-0.85%	2,008
May 6, 2026	147.58	148.81	147.58	148.81	148.81	1.72%	657
May 5, 2026	146.29	146.29	146.29	146.29	146.29	0.85%	190
May 4, 2026	145.03	145.05	145.03	145.05	145.05	-0.69%	431
May 1, 2026	146.04	146.06	146.04	146.06	146.06	0.21%	398
Apr 30, 2026	144.27	145.76	144.19	145.76	145.76	1.43%	1,214
Apr 29, 2026	143.70	143.70	143.70	143.70	143.70	-0.31%	106
Apr 28, 2026	144.36	144.36	144.15	144.15	144.15	-0.55%	154
Apr 27, 2026	144.62	144.94	144.62	144.94	144.94	0.01%	159
Apr 24, 2026	144.89	144.92	144.89	144.92	144.92	0.69%	346
Apr 23, 2026	144.06	144.49	143.93	143.93	143.92	-0.37%	411
Apr 22, 2026	144.12	144.46	144.12	144.46	144.46	0.74%	1,582
Apr 21, 2026	143.40	143.40	143.40	143.40	143.40	-0.89%	65
Apr 20, 2026	144.55	144.69	144.55	144.69	144.69	-0.24%	4,781
Apr 17, 2026	144.35	145.03	144.35	145.03	145.03	1.24%	720
Apr 16, 2026	143.26	143.26	143.26	143.26	143.26	0.12%	388
Apr 15, 2026	142.00	143.08	142.00	143.08	143.08	0.56%	3,912
Apr 14, 2026	141.45	142.29	141.41	142.29	142.29	1.36%	2,217
Apr 13, 2026	140.42	140.70	140.34	140.38	140.38	0.71%	3,521
Apr 10, 2026	139.74	139.74	139.40	139.40	139.39	-0.05%	583
Apr 9, 2026	139.46	139.46	139.46	139.46	139.46	0.51%	105
Apr 8, 2026	137.52	138.76	137.52	138.76	138.75	2.71%	752
Apr 7, 2026	134.38	135.09	134.38	135.09	135.09	0.05%	1,507
Apr 6, 2026	134.37	135.03	134.37	135.03	135.03	0.49%	279
Apr 2, 2026	132.69	134.38	132.69	134.38	134.38	-0.08%	342
Apr 1, 2026	134.38	134.49	134.38	134.49	134.49	0.93%	306
Mar 31, 2026	133.25	133.25	133.25	133.25	133.25	2.91%	184
Mar 30, 2026	130.73	130.73	129.49	129.49	129.49	-0.30%	2,641
Mar 27, 2026	131.35	131.44	129.87	129.88	129.88	-1.42%	1,267
Mar 26, 2026	133.20	133.20	131.75	131.75	131.75	-1.74%	679
Mar 25, 2026	134.41	134.54	134.09	134.09	134.09	0.57%	562
Mar 24, 2026	132.75	133.33	132.75	133.32	133.32	-0.30%	646
Mar 23, 2026	133.80	134.13	133.73	133.73	133.73	1.39%	719
Mar 20, 2026	132.65	132.65	131.90	131.90	131.90	-1.84%	416
Mar 19, 2026	133.57	134.54	133.57	134.38	134.38	-0.23%	941