TOK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	155.34	155.34	155.16	155.16	155.16	-0.12%	1,355
Sep 21, 2026	155.26	155.35	155.26	155.35	155.35	1.37%	465
Sep 18, 2026	152.96	153.27	152.67	153.25	153.25	-0.09%	764
Sep 17, 2026	153.39	153.39	153.39	153.39	153.39	1.27%	3,573
Sep 16, 2026	152.67	152.72	151.46	151.46	151.46	-0.45%	670
Sep 15, 2026	152.15	152.15	152.15	152.15	152.15	-0.49%	618
Sep 14, 2026	152.63	152.90	152.63	152.90	152.90	-0.43%	1,368
Sep 11, 2026	153.64	153.64	153.57	153.57	153.57	0.75%	696
Sep 10, 2026	152.71	152.71	152.42	152.42	152.42	-0.68%	370
Sep 9, 2026	153.78	153.78	153.47	153.47	153.47	-0.58%	1,211
Sep 8, 2026	155.10	155.10	154.37	154.37	154.37	-0.58%	435
Sep 4, 2026	155.48	155.48	155.27	155.27	155.27	-0.29%	240
Sep 3, 2026	155.00	155.72	155.00	155.72	155.72	0.94%	359
Sep 2, 2026	153.79	154.64	153.79	154.27	154.27	0.67%	50,835
Sep 1, 2026	153.52	153.52	153.24	153.24	153.23	-0.91%	46,518
Aug 31, 2026	154.33	154.64	154.33	154.64	154.64	-0.32%	353
Aug 28, 2026	155.13	155.13	155.13	155.13	155.13	-0.27%	44
Aug 27, 2026	155.56	155.56	155.56	155.56	155.56	0.40%	55
Aug 26, 2026	155.02	155.02	154.93	154.93	154.93	-0.04%	184
Aug 25, 2026	154.86	155.01	154.81	155.00	154.99	0.36%	65,623
Aug 24, 2026	154.50	154.50	154.41	154.44	154.44	-0.27%	801
Aug 21, 2026	154.70	154.91	154.70	154.86	154.86	0.48%	683
Aug 20, 2026	154.82	154.82	154.09	154.12	154.12	-0.63%	1,250
Aug 19, 2026	155.26	155.26	155.11	155.11	155.10	0.22%	247
Aug 18, 2026	155.24	155.24	154.77	154.77	154.77	-0.64%	351
Aug 17, 2026	155.77	155.77	155.77	155.77	155.77	-0.38%	53
Aug 14, 2026	156.37	156.37	156.37	156.37	156.37	-0.16%	61
Aug 13, 2026	156.78	156.78	156.30	156.62	156.62	0.52%	458
Aug 12, 2026	155.95	155.95	155.80	155.80	155.80	0.22%	304
Aug 11, 2026	156.00	156.00	155.46	155.46	155.46	-0.24%	210
Aug 10, 2026	155.06	156.16	155.06	155.84	155.84	-0.04%	3,082
Aug 7, 2026	155.47	155.90	155.47	155.90	155.90	0.69%	1,349
Aug 6, 2026	155.27	155.30	154.83	154.83	154.83	0.04%	1,360
Aug 5, 2026	155.87	155.87	154.77	154.77	154.77	-0.29%	2,410
Aug 4, 2026	153.10	155.21	153.10	155.21	155.21	1.44%	2,712
Aug 3, 2026	151.50	153.01	151.49	153.01	153.01	1.36%	4,666
Jul 31, 2026	150.15	150.96	150.15	150.96	150.96	0.40%	4,618
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