Tremblant Global ETF (TOGA) Historical Stock Data
30.62 ↑0.34 (1.14%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TOGA is down -0.05% a day on average. There have been 15 days where Tremblant Global ETF closed green and 15 days where TOGA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 30.23 | 30.62 | ↑$0.39 (1.30%) | 30.23 | 30.75 | 5.99K |
| 2024-12-19 | 30.37 | 30.28 | ↓$0.09 (-0.30%) | 30.28 | 30.38 | 4.02K |
| 2024-12-18 | 31.39 | 30.30 | ↓$1.09 (-3.48%) | 30.30 | 31.44 | 4.36K |
| 2024-12-17 | 31.54 | 31.43 | ↓$0.11 (-0.35%) | 31.38 | 31.54 | 3.92K |
| 2024-12-16 | 31.59 | 31.56 | ↓$0.03 (-0.08%) | 31.56 | 31.70 | 303.37K |
| 2024-12-13 | 31.60 | 31.55 | ↓$0.05 (-0.17%) | 31.54 | 31.60 | 5.70K |
| 2024-12-12 | 31.92 | 31.79 | ↓$0.13 (-0.40%) | 31.79 | 31.92 | 3.80K |
| 2024-12-11 | 31.91 | 31.95 | ↑$0.04 (0.12%) | 31.91 | 31.95 | 1.90K |
| 2024-12-10 | 31.82 | 31.77 | ↓$0.05 (-0.16%) | 31.77 | 31.82 | 3.33K |
| 2024-12-09 | 32.22 | 31.83 | ↓$0.39 (-1.20%) | 31.83 | 32.27 | 20.23K |
| 2024-12-06 | 32.18 | 32.17 | ↓$0.01 (-0.02%) | 32.17 | 32.25 | 3.32K |
| 2024-12-05 | 32.13 | 31.97 | ↓$0.16 (-0.49%) | 31.97 | 32.13 | 158.42K |
| 2024-12-04 | 31.87 | 32.14 | ↑$0.27 (0.84%) | 31.87 | 32.14 | 8.35K |
| 2024-12-03 | 31.78 | 31.81 | ↑$0.03 (0.11%) | 31.72 | 31.81 | 2.42K |
| 2024-12-02 | 31.54 | 31.69 | ↑$0.15 (0.48%) | 31.54 | 31.69 | 4.31K |
| 2024-11-29 | 31.42 | 31.46 | ↑$0.04 (0.12%) | 31.42 | 31.46 | 246 |
| 2024-11-27 | 31.62 | 31.46 | ↓$0.17 (-0.54%) | 31.46 | 31.62 | 4.30K |
| 2024-11-26 | 31.38 | 31.46 | ↑$0.08 (0.25%) | 31.38 | 31.49 | 8.28K |
| 2024-11-25 | 31.26 | 31.36 | ↑$0.10 (0.33%) | 31.20 | 31.40 | 10.70K |
| 2024-11-22 | 30.85 | 30.91 | ↑$0.06 (0.20%) | 30.79 | 30.91 | 1.94K |
| 2024-11-21 | 30.70 | 30.90 | ↑$0.20 (0.65%) | 30.70 | 30.92 | 39.25K |
| 2024-11-20 | 30.63 | 30.77 | ↑$0.14 (0.46%) | 30.52 | 30.77 | 7.59K |
| 2024-11-19 | 30.30 | 30.58 | ↑$0.28 (0.92%) | 30.30 | 30.58 | 9.92K |
| 2024-11-18 | 30.13 | 30.25 | ↑$0.12 (0.40%) | 30.13 | 30.29 | 5.05K |
| 2024-11-15 | 30.08 | 30.05 | ↓$0.03 (-0.09%) | 30.03 | 30.08 | 1.72K |
| 2024-11-14 | 30.64 | 30.45 | ↓$0.19 (-0.62%) | 30.45 | 30.64 | 33.90K |
| 2024-11-13 | 30.72 | 30.73 | ↑$0.01 (0.03%) | 30.69 | 30.86 | 103.30K |
| 2024-11-12 | 30.45 | 30.45 | ↓$0.00 (-0.01%) | 30.40 | 30.45 | 7.61K |
| 2024-11-11 | 30.25 | 30.35 | ↑$0.10 (0.33%) | 30.25 | 30.36 | 4.35K |
| 2024-11-08 | 30.03 | 29.98 | ↓$0.05 (-0.17%) | 29.95 | 30.03 | 152.26K |
Create an account or log in to view more rows.
$TOGA swing puts
$TOGA I think I like this stock more everyday
$TOGA search and destroy bears!!
$TOGA let’s gooooo