Toosla Société Anonyme Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 19, 2025	0.38	0.40	0.38	0.40	0.40	3.95%	4,630
Sep 18, 2025	0.40	0.40	0.38	0.38	0.38	-4.52%	10,611
Sep 17, 2025	0.40	0.40	0.40	0.40	0.40	-0.25%	801
Sep 16, 2025	0.40	0.40	0.39	0.40	0.40	-0.25%	3,480
Sep 15, 2025	0.40	0.40	0.38	0.40	0.40	-0.74%	5,051
Sep 12, 2025	0.40	0.40	0.38	0.40	0.40	-0.25%	4,569
Sep 11, 2025	0.39	0.40	0.39	0.40	0.40	3.59%	2,559
Sep 10, 2025	0.38	0.40	0.38	0.39	0.39	2.63%	2,401
Sep 9, 2025	0.39	0.39	0.38	0.38	0.38	-3.55%	4,746
Sep 8, 2025	0.39	0.39	0.38	0.39	0.39	2.34%	1,443
Sep 5, 2025	0.40	0.42	0.39	0.39	0.39	-2.53%	4,701
Sep 4, 2025	0.39	0.40	0.38	0.40	0.40	1.28%	4,363
Sep 3, 2025	0.38	0.39	0.38	0.39	0.39	4.00%	5,957
Sep 2, 2025	0.40	0.40	0.38	0.38	0.38	-5.06%	3,651
Sep 1, 2025	0.42	0.42	0.38	0.40	0.40	-4.82%	4,347
Aug 29, 2025	0.42	0.42	0.42	0.42	0.42	3.75%	2,250
Aug 28, 2025	0.40	0.40	0.40	0.40	0.40	1.27%	2,734
Aug 27, 2025	0.38	0.40	0.38	0.40	0.40	-	2,282
Aug 26, 2025	0.40	0.40	0.36	0.40	0.40	-1.50%	12,222
Aug 25, 2025	0.43	0.43	0.40	0.40	0.40	-5.65%	9,283
Aug 22, 2025	0.43	0.43	0.40	0.43	0.43	-	9,176
Aug 21, 2025	0.43	0.43	0.43	0.43	0.43	-	57
Aug 20, 2025	0.44	0.44	0.43	0.43	0.43	-4.06%	4,287
Aug 19, 2025	0.44	0.46	0.43	0.44	0.44	0.68%	8,308
Aug 18, 2025	0.43	0.44	0.42	0.44	0.44	-	6,520
Aug 15, 2025	0.45	0.45	0.42	0.44	0.44	-1.12%	9,258
Aug 14, 2025	0.40	0.45	0.39	0.45	0.45	14.10%	37,726
Aug 13, 2025	0.37	0.40	0.37	0.39	0.39	6.85%	12,309
Aug 12, 2025	0.37	0.37	0.35	0.37	0.37	-	5,827
Aug 11, 2025	0.36	0.37	0.34	0.37	0.37	4.29%	16,741
Aug 8, 2025	0.38	0.41	0.35	0.35	0.35	-5.91%	39,640
Aug 7, 2025	0.42	0.45	0.36	0.37	0.37	-13.49%	63,028
Aug 6, 2025	0.52	0.63	0.42	0.43	0.43	-15.69%	214,208
Aug 5, 2025	0.35	0.51	0.35	0.51	0.51	45.71%	90,268
Aug 4, 2025	0.36	0.37	0.35	0.35	0.35	-	4,734
Aug 1, 2025	0.37	0.37	0.35	0.35	0.35	-4.11%	4,555
Jul 31, 2025	0.38	0.38	0.36	0.37	0.37	-1.35%	6,211
Jul 30, 2025	0.36	0.37	0.36	0.37	0.37	-	2,088
Jul 29, 2025	0.37	0.38	0.36	0.37	0.37	-0.27%	10,502
Jul 28, 2025	0.40	0.40	0.37	0.37	0.37	-7.71%	8,553
Jul 25, 2025	0.44	0.45	0.40	0.40	0.40	-8.64%	6,455
Jul 24, 2025	0.45	0.47	0.41	0.44	0.44	-2.65%	19,355
Jul 23, 2025	0.45	0.47	0.45	0.45	0.45	0.22%	1,021
Jul 22, 2025	0.45	0.47	0.45	0.45	0.45	-0.44%	3,369
Jul 21, 2025	0.46	0.47	0.45	0.45	0.45	-0.44%	4,126
Jul 18, 2025	0.46	0.47	0.45	0.46	0.46	-1.94%	6,521
Jul 17, 2025	0.46	0.46	0.45	0.46	0.46	3.11%	15,172
Jul 16, 2025	0.46	0.46	0.44	0.45	0.45	-2.60%	6,636
Jul 15, 2025	0.43	0.46	0.43	0.46	0.46	8.71%	3,471
Jul 14, 2025	0.45	0.46	0.42	0.43	0.43	-7.61%	5,260