TOLZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 31, 2025	49.98	50.01	49.43	49.43	49.43	-1.08%	17,076
Jan 30, 2025	49.99	50.15	49.79	49.97	49.97	1.02%	42,859
Jan 29, 2025	49.55	49.84	49.39	49.47	49.47	-0.47%	19,122
Jan 28, 2025	49.94	49.94	49.51	49.70	49.70	-0.46%	9,823
Jan 27, 2025	50.11	50.11	49.61	49.93	49.93	-0.44%	132,563
Jan 24, 2025	50.21	50.26	50.15	50.15	50.15	-0.24%	12,797
Jan 23, 2025	50.27	50.36	50.10	50.27	50.27	0.28%	10,416
Jan 22, 2025	50.96	50.96	50.14	50.14	50.14	-1.91%	7,950
Jan 21, 2025	50.81	51.24	50.81	51.11	51.11	1.21%	24,061
Jan 17, 2025	50.12	50.58	50.12	50.50	50.50	0.90%	10,891
Jan 16, 2025	49.33	50.05	49.33	50.05	50.05	1.38%	276,190
Jan 15, 2025	49.53	49.60	49.30	49.37	49.37	1.06%	6,091
Jan 14, 2025	48.34	48.91	48.34	48.85	48.85	1.35%	7,677
Jan 13, 2025	48.18	48.24	47.95	48.20	48.20	-0.04%	56,219
Jan 10, 2025	48.83	48.83	48.15	48.22	48.22	-2.02%	13,146
Jan 8, 2025	48.94	49.21	48.74	49.21	49.21	-0.16%	22,493
Jan 7, 2025	49.54	49.54	49.21	49.29	49.29	0.02%	7,347
Jan 6, 2025	49.84	49.84	49.26	49.28	49.28	-0.61%	14,652
Jan 3, 2025	49.63	49.71	49.58	49.58	49.58	0.30%	12,390
Jan 2, 2025	49.49	49.50	49.22	49.43	49.43	0.64%	15,516
Dec 31, 2024	49.45	49.53	48.98	49.12	49.12	-0.12%	28,737
Dec 30, 2024	48.93	49.25	48.73	49.18	49.18	0.19%	28,626
Dec 27, 2024	49.02	49.25	48.90	49.09	49.09	0.02%	238,336
Dec 26, 2024	49.04	49.17	49.03	49.08	49.08	-0.36%	5,113
Dec 24, 2024	49.02	49.28	49.02	49.26	49.26	0.78%	7,394
Dec 23, 2024	48.62	48.91	48.49	48.88	48.88	-0.16%	28,368
Dec 20, 2024	48.51	49.11	48.51	48.96	48.61	1.35%	12,628
Dec 19, 2024	48.63	48.63	48.31	48.31	47.96	0.21%	12,027
Dec 18, 2024	49.61	49.61	48.16	48.21	47.86	-2.61%	10,730
Dec 17, 2024	49.55	49.85	49.46	49.50	49.14	-0.80%	64,810
Dec 16, 2024	50.07	50.12	49.81	49.90	49.54	-0.87%	516,352
Dec 13, 2024	50.47	50.47	50.16	50.34	49.98	-0.10%	12,219
Dec 12, 2024	50.60	50.70	50.34	50.39	50.03	-0.51%	7,671
Dec 11, 2024	50.82	50.86	50.62	50.65	50.28	0.01%	14,347
Dec 10, 2024	50.90	50.90	50.64	50.64	50.28	-0.82%	13,865
Dec 9, 2024	51.84	51.84	51.06	51.06	50.69	-1.01%	8,712
Dec 6, 2024	52.16	52.16	51.47	51.58	51.21	-1.20%	8,438
Dec 5, 2024	51.80	52.45	51.80	52.21	51.84	1.21%	18,579
Dec 4, 2024	51.59	51.59	51.46	51.59	51.22	-0.51%	4,213
Dec 3, 2024	52.00	52.10	51.85	51.85	51.48	0.09%	20,706
Dec 2, 2024	52.56	52.56	51.73	51.81	51.43	-1.62%	8,644
Nov 29, 2024	52.42	52.70	52.41	52.66	52.28	0.56%	2,434
Nov 27, 2024	52.27	52.53	52.27	52.37	51.99	0.58%	6,411
Nov 26, 2024	51.98	52.16	51.85	52.07	51.69	-0.04%	33,126
Nov 25, 2024	52.59	52.59	51.95	52.09	51.71	-0.39%	16,759
Nov 22, 2024	52.36	52.38	52.21	52.29	51.91	0.40%	19,582
Nov 21, 2024	51.65	52.10	51.52	52.08	51.71	1.16%	8,005
Nov 20, 2024	51.51	51.60	51.27	51.49	51.12	-0.05%	9,341
Nov 19, 2024	50.98	51.58	50.98	51.51	51.14	0.67%	13,465
Nov 18, 2024	50.69	51.20	50.69	51.17	50.80	1.00%	5,547
Nov 15, 2024	50.33	50.66	50.33	50.66	50.30	0.70%	7,947
Nov 14, 2024	50.36	50.44	50.31	50.31	49.95	0.24%	63,066
Nov 13, 2024	50.13	50.28	50.13	50.19	49.83	-0.30%	19,640
Nov 12, 2024	50.77	50.77	50.11	50.34	49.98	-1.04%	22,841
Nov 11, 2024	50.97	51.08	50.82	50.87	50.50	0.36%	39,542
Nov 8, 2024	50.56	50.75	50.53	50.69	50.32	0.34%	4,014
Nov 7, 2024	50.28	50.54	50.28	50.52	50.15	0.98%	7,247
Nov 6, 2024	49.78	50.13	49.46	50.03	49.67	-0.36%	21,965
Nov 5, 2024	49.55	50.21	49.55	50.21	49.85	1.24%	19,413
Nov 4, 2024	49.64	49.81	49.46	49.59	49.23	0.39%	10,709
Nov 1, 2024	49.96	49.96	49.37	49.40	49.04	-0.74%	6,944
Oct 31, 2024	49.76	49.96	49.70	49.77	49.41	-0.11%	13,877
Oct 30, 2024	49.71	49.99	49.71	49.82	49.46	0.04%	14,043
Oct 29, 2024	49.95	49.99	49.64	49.80	49.44	-1.26%	25,695
Oct 28, 2024	50.42	50.54	50.30	50.44	50.07	0.40%	8,489
Oct 25, 2024	50.57	50.57	50.19	50.23	49.87	-0.91%	85,739
Oct 24, 2024	50.79	50.79	50.59	50.69	50.33	0.19%	28,067
Oct 23, 2024	50.56	50.60	50.41	50.60	50.23	-0.05%	5,416
Oct 22, 2024	50.52	50.68	50.48	50.62	50.26	-0.16%	15,094
Oct 21, 2024	51.15	51.15	50.56	50.70	50.34	-1.15%	8,806
Oct 18, 2024	51.00	51.30	50.94	51.30	50.93	0.70%	18,422
Oct 17, 2024	51.11	51.27	50.90	50.94	50.57	-0.62%	201,362
Oct 16, 2024	51.03	51.26	51.03	51.26	50.89	0.96%	309,677
Oct 15, 2024	50.68	50.98	50.66	50.77	50.41	0.23%	15,798
Oct 14, 2024	50.32	50.70	50.31	50.65	50.29	0.38%	7,016
Oct 11, 2024	50.17	50.48	50.17	50.46	50.10	0.87%	7,502
Oct 10, 2024	50.06	50.07	49.90	50.03	49.67	-0.11%	4,538
Oct 9, 2024	50.00	50.18	50.00	50.08	49.72	0.01%	9,386
Oct 8, 2024	50.12	50.12	49.98	50.07	49.71	-0.19%	3,141
Oct 7, 2024	50.38	50.42	50.07	50.17	49.81	-0.76%	10,261
Oct 4, 2024	50.31	50.55	50.22	50.55	50.19	0.19%	5,149
Oct 3, 2024	50.54	50.54	50.30	50.46	50.09	-0.70%	8,170
Oct 2, 2024	50.76	50.85	50.54	50.81	50.44	0.10%	26,023
Oct 1, 2024	50.62	50.83	50.62	50.76	50.40	0.39%	41,400
Sep 30, 2024	50.51	50.56	50.38	50.56	50.20	-0.08%	7,134
Sep 27, 2024	50.65	50.71	50.51	50.60	50.24	0.17%	8,555
Sep 26, 2024	50.78	50.78	50.44	50.52	50.15	-0.16%	6,485
Sep 25, 2024	50.85	50.90	50.55	50.59	50.23	-1.29%	25,583
Sep 24, 2024	51.27	51.32	51.10	51.26	50.52	0.26%	8,717
Sep 23, 2024	51.02	51.17	50.92	51.12	50.39	0.92%	10,610
Sep 20, 2024	50.58	50.73	50.45	50.66	49.93	0.27%	5,907
Sep 19, 2024	50.66	50.66	50.40	50.52	49.79	-0.51%	6,115
Sep 18, 2024	51.16	51.16	50.78	50.78	50.05	-0.62%	8,602
Sep 17, 2024	51.15	51.16	51.09	51.09	50.36	-0.49%	28,653
Sep 16, 2024	51.02	51.35	50.93	51.35	50.61	1.56%	183,160
Sep 13, 2024	50.47	50.64	50.47	50.56	49.83	0.27%	6,839
Sep 12, 2024	50.03	50.42	50.03	50.42	49.70	0.32%	41,076
Sep 11, 2024	50.19	50.29	49.59	50.26	49.54	-0.42%	7,130
Sep 10, 2024	50.27	50.59	50.03	50.47	49.74	0.12%	41,309
Sep 9, 2024	50.23	50.49	50.04	50.41	49.69	0.91%	20,986