Tocqueville Fund (TOCQX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
64.43
+0.28 (0.44%)
Aug 28, 2026, 8:10 AM EST
TOCQX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | 64.43 | 64.43 | 64.43 | 64.43 | 64.43 | 0.44% |
| Aug 26, 2026 | 64.15 | 64.15 | 64.15 | 64.15 | 64.15 | -0.22% |
| Aug 25, 2026 | 64.29 | 64.29 | 64.29 | 64.29 | 64.29 | 0.48% |
| Aug 24, 2026 | 63.98 | 63.98 | 63.98 | 63.98 | 63.98 | -0.71% |
| Aug 21, 2026 | 64.44 | 64.44 | 64.44 | 64.44 | 64.44 | 0.50% |
| Aug 20, 2026 | 64.12 | 64.12 | 64.12 | 64.12 | 64.12 | -0.25% |
| Aug 19, 2026 | 64.28 | 64.28 | 64.28 | 64.28 | 64.28 | 1.05% |
| Aug 18, 2026 | 63.61 | 63.61 | 63.61 | 63.61 | 63.61 | -1.73% |
| Aug 17, 2026 | 64.73 | 64.73 | 64.73 | 64.73 | 64.73 | 0.31% |
| Aug 14, 2026 | 64.53 | 64.53 | 64.53 | 64.53 | 64.53 | -0.17% |
| Aug 13, 2026 | 64.64 | 64.64 | 64.64 | 64.64 | 64.64 | 0.08% |
| Aug 12, 2026 | 64.59 | 64.59 | 64.59 | 64.59 | 64.59 | 0.61% |
| Aug 11, 2026 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | 0.17% |
| Aug 10, 2026 | 64.09 | 64.09 | 64.09 | 64.09 | 64.09 | -0.20% |
| Aug 7, 2026 | 64.22 | 64.22 | 64.22 | 64.22 | 64.22 | 1.65% |
| Aug 6, 2026 | 63.18 | 63.18 | 63.18 | 63.18 | 63.18 | 0.10% |
| Aug 5, 2026 | 63.12 | 63.12 | 63.12 | 63.12 | 63.12 | -0.02% |
| Aug 4, 2026 | 63.13 | 63.13 | 63.13 | 63.13 | 63.13 | 2.62% |
| Aug 3, 2026 | 61.52 | 61.52 | 61.52 | 61.52 | 61.52 | 2.35% |
| Jul 31, 2026 | 60.11 | 60.11 | 60.11 | 60.11 | 60.11 | 1.16% |
| Jul 30, 2026 | 59.42 | 59.42 | 59.42 | 59.42 | 59.42 | 2.36% |
| Jul 29, 2026 | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | -2.81% |
| Jul 28, 2026 | 59.73 | 59.73 | 59.73 | 59.73 | 59.73 | -0.98% |
| Jul 27, 2026 | 60.32 | 60.32 | 60.32 | 60.32 | 60.32 | 0.08% |
| Jul 24, 2026 | 60.27 | 60.27 | 60.27 | 60.27 | 60.27 | -0.87% |
| Jul 23, 2026 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | -0.86% |
| Jul 22, 2026 | 61.33 | 61.33 | 61.33 | 61.33 | 61.33 | 0.23% |
| Jul 21, 2026 | 61.19 | 61.19 | 61.19 | 61.19 | 61.19 | 1.61% |
| Jul 20, 2026 | 60.22 | 60.22 | 60.22 | 60.22 | 60.22 | -0.31% |
| Jul 17, 2026 | 60.41 | 60.41 | 60.41 | 60.41 | 60.41 | -1.26% |
| Jul 16, 2026 | 61.18 | 61.18 | 61.18 | 61.18 | 61.18 | -1.64% |
| Jul 15, 2026 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | -0.38% |
| Jul 14, 2026 | 62.44 | 62.44 | 62.44 | 62.44 | 62.44 | 0.61% |
| Jul 13, 2026 | 62.06 | 62.06 | 62.06 | 62.06 | 62.06 | -1.52% |
| Jul 10, 2026 | 63.02 | 63.02 | 63.02 | 63.02 | 63.02 | 0.22% |
| Jul 9, 2026 | 62.88 | 62.88 | 62.88 | 62.88 | 62.88 | 0.69% |
| Jul 8, 2026 | 62.45 | 62.45 | 62.45 | 62.45 | 62.45 | -0.26% |
| Jul 7, 2026 | 62.61 | 62.61 | 62.61 | 62.61 | 62.61 | -1.93% |
| Jul 6, 2026 | 63.84 | 63.84 | 63.84 | 63.84 | 63.84 | -0.11% |
| Jul 2, 2026 | 63.91 | 63.91 | 63.91 | 63.91 | 63.91 | -0.56% |
| Jul 1, 2026 | 64.27 | 64.27 | 64.27 | 64.27 | 64.27 | -2.07% |
| Jun 30, 2026 | 65.63 | 65.63 | 65.63 | 65.63 | 65.63 | 1.72% |
| Jun 29, 2026 | 64.52 | 64.52 | 64.52 | 64.52 | 64.52 | 2.41% |
| Jun 26, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -0.85% |
| Jun 25, 2026 | 63.54 | 63.54 | 63.54 | 63.54 | 63.54 | 1.02% |
| Jun 24, 2026 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | -1.07% |
| Jun 23, 2026 | 63.58 | 63.58 | 63.58 | 63.58 | 63.58 | -2.71% |
| Jun 22, 2026 | 65.35 | 65.35 | 65.35 | 65.35 | 65.35 | -0.80% |
| Jun 18, 2026 | 65.88 | 65.88 | 65.88 | 65.88 | 65.88 | 1.24% |
| Jun 17, 2026 | 65.07 | 65.07 | 65.07 | 65.07 | 65.07 | -0.20% |