Tema Durable Quality ETF TOLL
40.62 USD +0.03 (+0.08%)
Regular-session close
40.62 0.00 0.00%
After hours · Nov 13, 4:15 PM ET
40.10 Day range 40.98
33.01 52-week range 41.81
- YTD
- +15.34%
- 1 year
- +17.20%
TOLL price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 40.45 | 40.77 | 40.44 | 40.62 | +0.03 | +0.07% | 16,192 |
| Nov 12, 2026 | 40.78 | 41.01 | 40.59 | 40.59 | -0.40 | -0.98% | 1,700 |
| Nov 11, 2026 | 40.82 | 41.18 | 40.69 | 40.99 | +0.68 | +1.69% | 3,700 |
| Nov 10, 2026 | 40.18 | 40.31 | 40.05 | 40.31 | +0.05 | +0.12% | 1,300 |
| Nov 9, 2026 | 39.59 | 40.38 | 39.59 | 40.26 | +1.42 | +3.66% | 2,800 |
| Nov 6, 2026 | 38.84 | 38.85 | 38.59 | 38.84 | +0.44 | +1.15% | 3,000 |
| Nov 5, 2026 | 39.89 | 39.89 | 38.40 | 38.40 | -2.54 | -6.20% | 53,200 |
| Nov 4, 2026 | 40.70 | 40.99 | 40.70 | 40.94 | +0.45 | +1.11% | 52,500 |
| Nov 3, 2026 | 40.74 | 40.74 | 40.49 | 40.49 | +0.06 | +0.15% | 208,800 |
| Nov 2, 2026 | 40.33 | 40.84 | 39.11 | 40.43 | +0.47 | +1.18% | 9,100 |
| Oct 30, 2026 | 39.90 | 40.15 | 39.76 | 39.96 | -0.80 | -1.96% | 8,200 |
| Oct 29, 2026 | 40.67 | 40.76 | 40.53 | 40.76 | +0.30 | +0.74% | 900 |
| Oct 28, 2026 | 39.93 | 40.51 | 39.93 | 40.46 | +0.40 | +1.00% | 5,800 |
| Oct 27, 2026 | 39.77 | 40.06 | 39.77 | 40.06 | +0.49 | +1.24% | 2,700 |
| Oct 26, 2026 | 39.54 | 39.57 | 39.54 | 39.57 | +0.41 | +1.05% | 400 |
| Oct 23, 2026 | 39.17 | 39.29 | 39.10 | 39.16 | -0.15 | -0.38% | 10,800 |
| Oct 22, 2026 | 39.44 | 39.44 | 39.23 | 39.31 | -0.90 | -2.24% | 7,200 |
| Oct 21, 2026 | 40.29 | 40.36 | 40.10 | 40.21 | +0.40 | +1.00% | 66,200 |
| Oct 20, 2026 | 39.50 | 39.93 | 39.48 | 39.81 | +0.05 | +0.13% | 6,100 |
| Oct 19, 2026 | 39.83 | 39.88 | 39.76 | 39.76 | -0.03 | -0.08% | 1,500 |
| Oct 16, 2026 | 40.00 | 40.00 | 39.55 | 39.79 | -0.50 | -1.24% | 5,800 |
| Oct 15, 2026 | 39.83 | 40.29 | 39.83 | 40.29 | +0.07 | +0.17% | 1,300 |
| Oct 14, 2026 | 40.46 | 40.46 | 40.13 | 40.22 | -0.57 | -1.40% | 1,200 |
| Oct 13, 2026 | 40.88 | 40.94 | 40.66 | 40.79 | -0.07 | -0.17% | 2,700 |
| Oct 12, 2026 | 41.46 | 41.46 | 40.56 | 40.86 | -0.79 | -1.90% | 19,700 |
| Oct 9, 2026 | 41.61 | 41.65 | 41.60 | 41.65 | +0.39 | +0.95% | 900 |
| Oct 8, 2026 | 41.29 | 41.31 | 41.22 | 41.26 | -0.30 | -0.72% | 2,900 |
| Oct 7, 2026 | 41.47 | 41.59 | 41.39 | 41.56 | -0.25 | -0.60% | 4,400 |
| Oct 6, 2026 | 41.86 | 42.00 | 41.69 | 41.81 | +0.10 | +0.24% | 3,500 |
| Oct 5, 2026 | 41.38 | 41.71 | 41.38 | 41.71 | +0.24 | +0.58% | 66,900 |
| Oct 2, 2026 | 41.48 | 41.53 | 41.44 | 41.47 | +0.48 | +1.17% | 3,200 |
| Oct 1, 2026 | 40.76 | 41.07 | 40.76 | 40.99 | +0.14 | +0.34% | 5,700 |
| Sep 30, 2026 | 40.85 | 40.92 | 40.79 | 40.85 | -0.01 | -0.02% | 8,700 |
| Sep 29, 2026 | 40.72 | 40.88 | 40.72 | 40.86 | +0.23 | +0.57% | 900 |
| Sep 28, 2026 | 40.57 | 40.77 | 40.57 | 40.63 | -0.28 | -0.68% | 4,000 |
| Sep 25, 2026 | 40.71 | 41.00 | 40.71 | 40.91 | +0.22 | +0.54% | 6,700 |
| Sep 24, 2026 | 40.68 | 40.72 | 40.65 | 40.69 | -0.03 | -0.07% | 3,000 |
| Sep 23, 2026 | 40.72 | 40.77 | 40.66 | 40.72 | -0.15 | -0.37% | 1,900 |
| Sep 22, 2026 | 40.69 | 40.93 | 40.66 | 40.87 | +0.07 | +0.17% | 80,900 |
| Sep 21, 2026 | 40.40 | 40.80 | 40.40 | 40.80 | +0.64 | +1.59% | 12,000 |
| Sep 18, 2026 | 39.88 | 40.16 | 39.88 | 40.16 | +0.35 | +0.88% | 5,100 |
| Sep 17, 2026 | 39.91 | 40.05 | 39.79 | 39.81 | +0.28 | +0.71% | 3,100 |
| Sep 16, 2026 | 39.88 | 39.95 | 39.50 | 39.53 | +0.03 | +0.08% | 3,700 |
| Sep 15, 2026 | 39.62 | 39.67 | 39.50 | 39.50 | -0.26 | -0.65% | 3,100 |
| Sep 14, 2026 | 39.76 | 39.85 | 39.72 | 39.76 | -0.59 | -1.46% | 1,600 |
| Sep 11, 2026 | 40.41 | 40.43 | 40.26 | 40.35 | +0.36 | +0.90% | 5,200 |
| Sep 10, 2026 | 40.07 | 40.28 | 39.99 | 39.99 | -0.43 | -1.06% | 22,400 |
| Sep 9, 2026 | 39.11 | 41.42 | 39.11 | 40.42 | +1.27 | +3.24% | 24,900 |
| Sep 8, 2026 | 39.00 | 39.32 | 39.00 | 39.15 | +0.04 | +0.10% | 73,400 |
| Sep 4, 2026 | 38.86 | 39.11 | 38.86 | 39.11 | +0.24 | +0.62% | 11,500 |
| Sep 3, 2026 | 38.61 | 38.92 | 38.49 | 38.87 | +0.23 | +0.60% | 5,100 |
| Sep 2, 2026 | 38.70 | 38.80 | 38.59 | 38.64 | -0.06 | -0.16% | 2,100 |
| Sep 1, 2026 | 38.95 | 38.95 | 38.65 | 38.70 | -0.59 | -1.50% | 4,500 |
| Aug 31, 2026 | 39.33 | 39.37 | 39.22 | 39.29 | -0.26 | -0.66% | 2,300 |
| Aug 28, 2026 | 40.25 | 40.25 | 39.55 | 39.55 | -0.56 | -1.40% | 2,100 |
| Aug 27, 2026 | 39.90 | 40.16 | 39.90 | 40.11 | +0.35 | +0.88% | 1,800 |
| Aug 26, 2026 | 39.86 | 39.86 | 39.69 | 39.76 | +0.10 | +0.25% | 2,500 |
| Aug 25, 2026 | 39.57 | 39.66 | 39.55 | 39.66 | +0.24 | +0.61% | 2,100 |
| Aug 24, 2026 | 39.16 | 39.42 | 39.15 | 39.42 | -0.05 | -0.13% | 5,500 |
| Aug 21, 2026 | 39.37 | 39.47 | 39.37 | 39.47 | +0.26 | +0.66% | 800 |
| Aug 20, 2026 | 39.38 | 39.38 | 39.17 | 39.21 | -0.17 | -0.43% | 1,900 |
| Aug 19, 2026 | 39.59 | 39.63 | 39.33 | 39.38 | -0.33 | -0.83% | 2,800 |
| Aug 18, 2026 | 39.84 | 39.84 | 39.58 | 39.71 | -0.55 | -1.37% | 2,800 |
| Aug 17, 2026 | 40.19 | 40.46 | 40.19 | 40.26 | -0.07 | -0.17% | 2,600 |
| Aug 14, 2026 | 40.30 | 40.33 | 40.30 | 40.33 | -0.23 | -0.57% | 800 |
65 days, newest first. Daily bars as drawn on the TOLL chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.