TOLZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	49.76	49.96	49.70	49.83	49.83	0.02%	13,877
Oct 30, 2024	49.71	49.99	49.71	49.82	49.82	0.04%	14,043
Oct 29, 2024	49.95	49.99	49.64	49.80	49.80	-1.27%	25,700
Oct 28, 2024	50.42	50.54	50.30	50.44	50.44	0.42%	8,500
Oct 25, 2024	50.57	50.57	50.19	50.23	50.23	-0.91%	85,739
Oct 24, 2024	50.79	50.79	50.59	50.69	50.69	0.18%	28,100
Oct 23, 2024	50.56	50.60	50.41	50.60	50.60	-0.04%	5,416
Oct 22, 2024	50.52	50.68	50.48	50.62	50.62	-0.16%	15,100
Oct 21, 2024	51.15	51.15	50.56	50.70	50.70	-1.17%	8,806
Oct 18, 2024	51.00	51.30	50.94	51.30	51.30	0.71%	18,422
Oct 17, 2024	51.11	51.27	50.90	50.94	50.94	-0.62%	201,400
Oct 16, 2024	51.03	51.26	51.03	51.26	51.26	0.97%	309,700
Oct 15, 2024	50.68	50.98	50.66	50.77	50.77	0.24%	15,800
Oct 14, 2024	50.32	50.70	50.31	50.65	50.65	0.38%	7,016
Oct 11, 2024	50.17	50.48	50.17	50.46	50.46	0.86%	7,502
Oct 10, 2024	50.06	50.07	49.90	50.03	50.03	-0.10%	4,538
Oct 9, 2024	50.00	50.18	50.00	50.08	50.08	0.02%	9,400
Oct 8, 2024	50.12	50.12	49.98	50.07	50.07	-0.20%	3,141
Oct 7, 2024	50.38	50.42	50.07	50.17	50.17	-0.75%	10,300
Oct 4, 2024	50.31	50.55	50.22	50.55	50.55	0.18%	5,149
Oct 3, 2024	50.54	50.54	50.30	50.46	50.46	-0.69%	8,200
Oct 2, 2024	50.76	50.85	50.54	50.81	50.81	0.10%	26,023
Oct 1, 2024	50.62	50.83	50.62	50.76	50.76	0.40%	41,400
Sep 30, 2024	50.51	50.56	50.37	50.56	50.56	-0.08%	7,134
Sep 27, 2024	50.65	50.71	50.51	50.60	50.60	0.18%	8,600
Sep 26, 2024	50.78	50.78	50.44	50.51	50.51	-0.16%	6,500
Sep 25, 2024	50.85	50.90	50.55	50.59	50.59	-1.31%	25,600
Sep 24, 2024	51.27	51.32	51.10	51.26	50.89	0.27%	8,717
Sep 23, 2024	51.02	51.17	50.92	51.12	50.75	0.93%	10,610
Sep 20, 2024	50.58	50.73	50.45	50.65	50.29	0.26%	5,907
Sep 19, 2024	50.66	50.66	50.40	50.52	50.15	-0.51%	6,115
Sep 18, 2024	51.16	51.16	50.78	50.78	50.41	-0.61%	8,602
Sep 17, 2024	51.15	51.16	51.09	51.09	50.72	-0.51%	28,700
Sep 16, 2024	51.02	51.35	50.93	51.35	50.98	1.56%	183,200
Sep 13, 2024	50.47	50.64	50.47	50.56	50.19	0.28%	6,839
Sep 12, 2024	50.03	50.42	50.03	50.42	50.06	0.32%	41,100
Sep 11, 2024	50.19	50.29	49.59	50.26	49.90	-0.42%	7,130
Sep 10, 2024	50.27	50.59	50.03	50.47	50.11	0.12%	41,309
Sep 9, 2024	50.23	50.49	50.04	50.41	50.05	0.92%	21,000
Sep 6, 2024	50.31	50.42	49.86	49.95	49.59	-0.58%	12,000
Sep 5, 2024	50.35	50.46	50.16	50.24	49.88	0.46%	18,700
Sep 4, 2024	50.01	50.07	49.87	50.01	49.65	0.60%	7,000
Sep 3, 2024	49.59	49.90	49.59	49.71	49.35	-0.24%	5,002
Aug 30, 2024	49.63	49.85	49.46	49.83	49.48	0.83%	5,200
Aug 29, 2024	49.15	49.46	49.15	49.42	49.07	0.12%	2,800
Aug 28, 2024	49.43	49.48	49.20	49.36	49.00	-0.18%	5,306
Aug 27, 2024	49.47	49.57	49.42	49.45	49.09	-0.16%	3,000
Aug 26, 2024	49.65	49.66	49.52	49.53	49.18	0.14%	6,700
Aug 23, 2024	49.03	49.48	49.03	49.46	49.10	2.64%	4,000
Aug 22, 2024	48.85	48.86	47.57	48.19	47.84	-1.13%	3,516
Aug 21, 2024	48.64	48.86	48.64	48.74	48.39	0.04%	5,300
Aug 20, 2024	48.87	48.87	48.72	48.72	48.36	-0.43%	1,707
Aug 19, 2024	48.96	49.03	48.90	48.93	48.58	0.76%	4,800
Aug 16, 2024	48.24	48.63	48.24	48.56	48.20	0.48%	4,800
Aug 15, 2024	48.41	48.41	48.25	48.33	47.98	0.04%	7,148
Aug 14, 2024	48.12	48.33	48.12	48.31	47.97	0.44%	1,400
Aug 13, 2024	47.96	48.10	47.93	48.10	47.75	0.71%	5,300
Aug 12, 2024	47.80	47.80	47.67	47.76	47.42	-	5,200
Aug 9, 2024	47.59	47.86	47.59	47.76	47.41	-0.02%	2,700
Aug 8, 2024	47.49	47.81	47.49	47.77	47.42	0.76%	7,300
Aug 7, 2024	47.74	48.03	47.41	47.41	47.07	0.15%	69,827
Aug 6, 2024	46.76	47.53	46.76	47.34	47.00	0.87%	21,700
Aug 5, 2024	47.35	47.35	46.81	46.93	46.59	-2.21%	18,942
Aug 2, 2024	47.92	48.24	47.61	47.99	47.64	0.44%	7,033
Aug 1, 2024	47.73	47.98	47.65	47.78	47.43	-0.10%	6,639
Jul 31, 2024	47.99	47.99	47.73	47.83	47.48	0.04%	57,500
Jul 30, 2024	47.50	47.81	47.45	47.81	47.46	0.84%	8,544
Jul 29, 2024	47.44	47.44	47.27	47.41	47.06	-0.13%	4,105
Jul 26, 2024	47.22	47.48	47.17	47.47	47.13	1.04%	39,123
Jul 25, 2024	47.10	47.36	46.94	46.98	46.64	-	12,544
Jul 24, 2024	47.28	47.34	46.98	46.98	46.65	-0.49%	12,028
Jul 23, 2024	47.35	47.35	47.19	47.21	46.87	-0.74%	7,616
Jul 22, 2024	47.40	47.60	47.37	47.56	47.21	0.78%	16,216
Jul 19, 2024	47.05	47.22	47.05	47.19	46.85	-0.02%	152,639
Jul 18, 2024	47.40	47.53	47.08	47.20	46.86	0.06%	10,611
Jul 17, 2024	47.09	47.25	47.09	47.17	46.83	0.70%	8,000
Jul 16, 2024	46.59	46.84	46.59	46.84	46.50	0.47%	24,900
Jul 15, 2024	46.86	46.86	46.62	46.62	46.29	-0.83%	9,221
Jul 12, 2024	47.03	47.13	46.97	47.01	46.67	0.88%	2,200
Jul 11, 2024	46.32	46.69	46.32	46.60	46.26	1.48%	7,905
Jul 10, 2024	45.69	45.92	45.69	45.92	45.59	0.97%	11,913
Jul 9, 2024	45.40	45.59	45.27	45.48	45.15	-0.02%	10,611
Jul 8, 2024	45.59	45.61	45.46	45.49	45.16	-0.26%	5,900
Jul 5, 2024	45.68	45.68	45.46	45.61	45.28	0.29%	4,603
Jul 3, 2024	45.39	45.55	45.39	45.48	45.16	0.89%	2,600
Jul 2, 2024	45.00	45.17	44.86	45.08	44.76	0.36%	25,500
Jul 1, 2024	45.13	45.13	44.84	44.92	44.60	-0.07%	15,400
Jun 28, 2024	44.91	44.96	44.78	44.95	44.62	0.16%	229,300
Jun 27, 2024	44.86	44.93	44.78	44.88	44.55	-0.07%	8,608
Jun 26, 2024	44.83	45.05	44.74	44.91	44.58	-2.18%	10,115
Jun 25, 2024	46.03	46.03	45.81	45.91	44.78	-0.43%	1,700
Jun 24, 2024	45.97	46.12	45.97	46.11	44.98	1.05%	1,734
Jun 21, 2024	45.69	45.69	45.52	45.63	44.51	-0.20%	7,432
Jun 20, 2024	45.45	45.81	45.45	45.72	44.60	0.59%	28,102
Jun 18, 2024	45.42	45.61	45.38	45.45	44.34	0.62%	346,200
Jun 17, 2024	45.18	45.33	45.04	45.17	44.07	-0.66%	7,422
Jun 14, 2024	45.45	45.48	45.27	45.47	44.36	-0.57%	48,334
Jun 13, 2024	45.62	45.74	45.59	45.73	44.61	-0.44%	105,900
Jun 12, 2024	46.33	46.33	45.85	45.93	44.80	0.55%	5,800
Jun 11, 2024	45.74	45.75	45.61	45.68	44.56	-0.89%	3,200