TOLZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	51.51	51.60	51.27	51.49	51.49	-0.05%	9,341
Nov 19, 2024	50.98	51.58	50.98	51.51	51.51	0.67%	13,465
Nov 18, 2024	50.69	51.20	50.69	51.17	51.17	1.00%	5,547
Nov 15, 2024	50.33	50.66	50.33	50.66	50.66	0.70%	7,947
Nov 14, 2024	50.36	50.44	50.31	50.31	50.31	0.24%	63,066
Nov 13, 2024	50.13	50.28	50.13	50.19	50.19	-0.30%	19,640
Nov 12, 2024	50.77	50.77	50.11	50.34	50.34	-1.04%	22,841
Nov 11, 2024	50.97	51.08	50.82	50.87	50.87	0.36%	39,542
Nov 8, 2024	50.56	50.75	50.53	50.69	50.69	0.34%	4,014
Nov 7, 2024	50.28	50.54	50.28	50.52	50.52	0.98%	7,247
Nov 6, 2024	49.78	50.13	49.46	50.03	50.03	-0.36%	21,965
Nov 5, 2024	49.55	50.21	49.55	50.21	50.21	1.24%	19,413
Nov 4, 2024	49.64	49.81	49.46	49.59	49.59	0.39%	10,709
Nov 1, 2024	49.96	49.96	49.37	49.40	49.40	-0.74%	6,944
Oct 31, 2024	49.76	49.96	49.70	49.77	49.77	-0.11%	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	-1.26%	25,695
Oct 28, 2024	50.42	50.54	50.30	50.44	50.44	0.40%	8,489
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	0.19%	28,067
Oct 23, 2024	50.56	50.60	50.41	50.60	50.60	-0.05%	5,416
Oct 22, 2024	50.52	50.68	50.48	50.62	50.62	-0.16%	15,094
Oct 21, 2024	51.15	51.15	50.56	50.70	50.70	-1.15%	8,806
Oct 18, 2024	51.00	51.30	50.94	51.30	51.30	0.70%	18,422
Oct 17, 2024	51.11	51.27	50.90	50.94	50.94	-0.62%	201,362
Oct 16, 2024	51.03	51.26	51.03	51.26	51.26	0.96%	309,677
Oct 15, 2024	50.68	50.98	50.66	50.77	50.77	0.23%	15,798
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	0.87%	7,502
Oct 10, 2024	50.06	50.07	49.90	50.03	50.03	-0.11%	4,538
Oct 9, 2024	50.00	50.18	50.00	50.08	50.08	0.01%	9,386
Oct 8, 2024	50.12	50.12	49.98	50.07	50.07	-0.19%	3,141
Oct 7, 2024	50.38	50.42	50.07	50.17	50.17	-0.76%	10,261
Oct 4, 2024	50.31	50.55	50.22	50.55	50.55	0.19%	5,149
Oct 3, 2024	50.54	50.54	50.30	50.46	50.46	-0.70%	8,170
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	0.39%	41,400
Sep 30, 2024	50.51	50.56	50.38	50.56	50.56	-0.08%	7,134
Sep 27, 2024	50.65	50.71	50.51	50.60	50.60	0.17%	8,555
Sep 26, 2024	50.78	50.78	50.44	50.52	50.52	-0.16%	6,485
Sep 25, 2024	50.85	50.90	50.55	50.59	50.59	-1.29%	25,583
Sep 24, 2024	51.27	51.32	51.10	51.26	50.88	0.26%	8,717
Sep 23, 2024	51.02	51.17	50.92	51.12	50.75	0.92%	10,610
Sep 20, 2024	50.58	50.73	50.45	50.66	50.29	0.27%	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	-0.62%	8,602
Sep 17, 2024	51.15	51.16	51.09	51.09	50.72	-0.49%	28,653
Sep 16, 2024	51.02	51.35	50.93	51.35	50.97	1.56%	183,160
Sep 13, 2024	50.47	50.64	50.47	50.56	50.19	0.27%	6,839
Sep 12, 2024	50.03	50.42	50.03	50.42	50.05	0.32%	41,076
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	50.10	0.12%	41,309
Sep 9, 2024	50.23	50.49	50.04	50.41	50.04	0.91%	20,986
Sep 6, 2024	50.31	50.42	49.86	49.96	49.59	-0.56%	11,992
Sep 5, 2024	50.35	50.46	50.16	50.24	49.87	0.46%	18,664
Sep 4, 2024	50.01	50.07	49.87	50.01	49.65	0.61%	6,993
Sep 3, 2024	49.59	49.90	49.59	49.71	49.35	-0.25%	5,002
Aug 30, 2024	49.63	49.85	49.46	49.83	49.47	0.83%	5,180
Aug 29, 2024	49.15	49.46	49.15	49.42	49.07	0.13%	2,755
Aug 28, 2024	49.43	49.48	49.20	49.36	49.00	-0.19%	5,306
Aug 27, 2024	49.47	49.57	49.42	49.45	49.09	-0.17%	2,996
Aug 26, 2024	49.65	49.66	49.52	49.53	49.18	0.15%	6,657
Aug 23, 2024	49.03	49.48	49.03	49.46	49.10	2.63%	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	0.06%	5,262
Aug 20, 2024	48.87	48.87	48.72	48.72	48.36	-0.44%	1,707
Aug 19, 2024	48.96	49.03	48.90	48.93	48.58	0.77%	4,795
Aug 16, 2024	48.24	48.63	48.24	48.56	48.20	0.48%	4,797
Aug 15, 2024	48.41	48.41	48.25	48.33	47.98	0.02%	7,148
Aug 14, 2024	48.12	48.33	48.12	48.31	47.96	0.45%	1,363
Aug 13, 2024	47.96	48.10	47.93	48.10	47.75	0.71%	5,297
Aug 12, 2024	47.80	47.80	47.67	47.76	47.42	0.01%	5,178
Aug 9, 2024	47.59	47.86	47.59	47.76	47.41	-0.02%	2,673
Aug 8, 2024	47.49	47.81	47.49	47.77	47.42	0.75%	7,275
Aug 7, 2024	47.74	48.03	47.41	47.41	47.07	0.14%	69,827
Aug 6, 2024	46.76	47.53	46.76	47.34	47.00	0.89%	21,677
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	-0.11%	6,639
Jul 31, 2024	47.99	47.99	47.73	47.83	47.48	0.04%	57,471
Jul 30, 2024	47.50	47.81	47.45	47.81	47.46	0.85%	8,544
Jul 29, 2024	47.44	47.44	47.27	47.41	47.06	-0.14%	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	-0.01%	12,544
Jul 24, 2024	47.28	47.34	46.98	46.98	46.64	-0.47%	12,028
Jul 23, 2024	47.35	47.35	47.19	47.21	46.86	-0.74%	7,616
Jul 22, 2024	47.40	47.60	47.37	47.56	47.21	0.77%	16,216
Jul 19, 2024	47.05	47.22	47.05	47.19	46.85	-0.01%	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	0.71%	7,984
Jul 16, 2024	46.59	46.84	46.59	46.84	46.50	0.47%	24,870
Jul 15, 2024	46.86	46.86	46.62	46.62	46.28	-0.82%	9,221
Jul 12, 2024	47.03	47.13	46.97	47.01	46.67	0.87%	2,199
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	0.98%	11,913
Jul 9, 2024	45.40	45.59	45.27	45.48	45.15	-0.03%	10,611
Jul 8, 2024	45.59	45.61	45.46	45.49	45.16	-0.27%	5,870
Jul 5, 2024	45.68	45.68	45.46	45.61	45.28	0.28%	4,603
Jul 3, 2024	45.39	45.55	45.39	45.49	45.16	0.90%	2,588
Jul 2, 2024	45.00	45.17	44.86	45.08	44.75	0.35%	25,452