TOLZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	53.45	53.58	53.26	53.46	53.46	0.16%	10,292
Jun 26, 2025	53.13	53.44	53.08	53.37	53.37	0.99%	5,899
Jun 25, 2025	53.05	53.46	52.66	52.85	52.85	-2.90%	19,297
Jun 24, 2025	54.21	54.61	54.13	54.43	53.26	0.69%	6,152
Jun 23, 2025	54.03	54.27	53.88	54.06	52.90	0.76%	17,341
Jun 20, 2025	53.50	53.95	53.50	53.65	52.50	-0.13%	4,053
Jun 18, 2025	53.92	53.94	53.70	53.72	52.56	-0.35%	12,926
Jun 17, 2025	54.08	54.25	53.79	53.91	52.75	-0.46%	14,977
Jun 16, 2025	54.64	54.69	54.00	54.16	52.99	-0.81%	161,619
Jun 13, 2025	54.62	54.84	54.48	54.60	53.42	-0.29%	37,688
Jun 12, 2025	54.34	54.76	54.34	54.76	53.58	0.97%	10,496
Jun 11, 2025	54.21	54.25	54.12	54.24	53.07	0.14%	6,436
Jun 10, 2025	54.15	54.21	53.99	54.16	52.99	0.39%	12,950
Jun 9, 2025	54.52	54.52	53.95	53.95	52.79	-0.90%	33,931
Jun 6, 2025	54.84	54.84	54.33	54.44	53.27	-0.24%	17,608
Jun 5, 2025	54.77	54.77	54.45	54.57	53.40	0.31%	13,895
Jun 4, 2025	54.74	54.88	54.40	54.40	53.23	-0.75%	6,578
Jun 3, 2025	54.64	54.88	54.51	54.81	53.63	-0.07%	14,092
Jun 2, 2025	54.61	54.90	54.33	54.85	53.67	0.88%	21,869
May 30, 2025	54.41	54.47	54.18	54.37	53.20	0.38%	5,799
May 29, 2025	54.00	54.17	53.78	54.17	53.00	0.11%	5,494
May 28, 2025	54.31	54.31	53.99	54.11	52.95	-0.96%	9,993
May 27, 2025	54.77	54.77	54.53	54.64	53.46	0.56%	18,421
May 23, 2025	53.81	54.45	53.65	54.33	53.16	0.78%	15,796
May 22, 2025	54.06	54.10	53.66	53.91	52.75	-0.53%	5,996
May 21, 2025	54.49	54.56	54.17	54.20	53.03	-0.68%	8,835
May 20, 2025	54.34	54.71	54.34	54.57	53.40	0.45%	7,601
May 19, 2025	53.78	54.33	53.78	54.33	53.16	0.68%	6,769
May 16, 2025	53.75	53.96	53.65	53.96	52.80	0.50%	4,133
May 15, 2025	52.84	53.70	52.84	53.69	52.54	1.59%	39,778
May 14, 2025	52.65	52.86	52.52	52.85	51.71	0.13%	67,178
May 13, 2025	52.85	52.96	52.59	52.78	51.64	0.17%	16,607
May 12, 2025	53.99	53.99	52.52	52.69	51.56	-1.94%	38,250
May 9, 2025	53.75	53.88	53.59	53.73	52.57	0.05%	215,888
May 8, 2025	54.35	54.35	53.70	53.70	52.55	-1.04%	81,779
May 7, 2025	54.19	54.44	54.11	54.27	53.10	0.34%	4,560
May 6, 2025	54.16	54.21	53.96	54.08	52.92	0.27%	15,814
May 5, 2025	53.88	54.05	53.83	53.94	52.78	-0.24%	25,453
May 2, 2025	54.01	54.09	53.96	54.07	52.91	0.69%	6,192
May 1, 2025	53.70	54.17	53.59	53.70	52.54	-0.37%	14,852
Apr 30, 2025	53.77	53.90	53.41	53.90	52.73	-0.60%	5,099
Apr 29, 2025	53.82	54.23	53.82	54.22	53.05	0.54%	8,423
Apr 28, 2025	53.62	53.93	53.35	53.93	52.77	0.72%	21,373
Apr 25, 2025	53.46	53.57	53.36	53.54	52.39	-0.27%	11,518
Apr 24, 2025	53.52	53.81	53.19	53.69	52.53	1.14%	4,920
Apr 23, 2025	53.91	53.91	52.80	53.08	51.94	-0.79%	4,986
Apr 22, 2025	53.22	53.61	53.12	53.50	52.35	2.32%	20,733
Apr 21, 2025	52.49	53.13	52.04	52.29	51.16	-1.63%	236,475
Apr 17, 2025	52.85	53.67	52.85	53.16	52.01	1.07%	19,746
Apr 16, 2025	52.89	53.11	52.57	52.59	51.46	0.04%	16,393