Tremblant Global ETF (TOGA) Historical Stock Data
32.57 ↑0.19 (0.58%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TOGA is up 0.33% a day on average. There have been 19 days where Tremblant Global ETF closed green and 11 days where TOGA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | 32.30 | 32.57 | ↑$0.27 (0.83%) | 32.29 | 32.57 | 1.51K |
| 2025-05-29 | 32.81 | 32.38 | ↓$0.43 (-1.31%) | 32.38 | 32.81 | 1.18K |
| 2025-05-28 | 32.62 | 32.63 | ↑$0.01 (0.02%) | 32.61 | 32.63 | 1.81K |
| 2025-05-27 | 32.54 | 32.74 | ↑$0.21 (0.63%) | 32.54 | 32.75 | 4.21K |
| 2025-05-23 | 32.04 | 32.17 | ↑$0.13 (0.41%) | 32.02 | 32.28 | 1.79K |
| 2025-05-22 | 32.35 | 32.29 | ↓$0.06 (-0.18%) | 32.29 | 32.42 | 9.16K |
| 2025-05-21 | 32.67 | 32.24 | ↓$0.43 (-1.31%) | 32.24 | 32.70 | 10.91K |
| 2025-05-20 | 33.01 | 32.93 | ↓$0.08 (-0.26%) | 32.93 | 33.08 | 5.75K |
| 2025-05-19 | 32.68 | 33.07 | ↑$0.39 (1.19%) | 32.68 | 33.07 | 3.48K |
| 2025-05-16 | 32.93 | 33.10 | ↑$0.17 (0.52%) | 32.93 | 33.10 | 679 |
| 2025-05-15 | 32.61 | 32.66 | ↑$0.05 (0.15%) | 32.54 | 32.73 | 1.90K |
| 2025-05-14 | 32.53 | 32.82 | ↑$0.29 (0.89%) | 32.53 | 32.82 | 1.34K |
| 2025-05-13 | 32.44 | 32.54 | ↑$0.10 (0.31%) | 32.44 | 32.62 | 1.16K |
| 2025-05-12 | 31.92 | 32.19 | ↑$0.27 (0.86%) | 31.92 | 32.24 | 8.08K |
| 2025-05-09 | 31.15 | 31.12 | ↓$0.03 (-0.08%) | 31.12 | 31.17 | 1.86K |
| 2025-05-08 | 31.15 | 31.24 | ↑$0.09 (0.30%) | 31.08 | 31.47 | 35.46K |
| 2025-05-07 | 30.81 | 30.86 | ↑$0.05 (0.17%) | 30.76 | 30.86 | 1.55K |
| 2025-05-06 | 30.36 | 30.39 | ↑$0.03 (0.10%) | 30.29 | 30.53 | 3.31K |
| 2025-05-05 | 30.72 | 30.63 | ↓$0.09 (-0.30%) | 30.63 | 30.94 | 1.86K |
| 2025-05-02 | 30.40 | 30.45 | ↑$0.06 (0.18%) | 30.19 | 30.62 | 1.84K |
| 2025-05-01 | 29.88 | 29.86 | ↓$0.02 (-0.06%) | 29.86 | 30.06 | 5.88K |
| 2025-04-30 | 29.05 | 29.84 | ↑$0.79 (2.71%) | 29.05 | 29.84 | 2.31K |
| 2025-04-29 | 29.35 | 29.69 | ↑$0.34 (1.15%) | 29.35 | 29.69 | 21.56K |
| 2025-04-28 | 29.49 | 29.44 | ↓$0.05 (-0.17%) | 29.29 | 29.49 | 542 |
| 2025-04-25 | 29.01 | 29.36 | ↑$0.35 (1.20%) | 29.01 | 29.37 | 3.16K |
| 2025-04-24 | 28.34 | 29.10 | ↑$0.76 (2.67%) | 28.34 | 29.10 | 54.11K |
| 2025-04-23 | 28.68 | 28.38 | ↓$0.30 (-1.05%) | 28.27 | 29.10 | 272.37K |
| 2025-04-22 | 27.62 | 27.81 | ↑$0.19 (0.68%) | 27.54 | 28.01 | 7.18K |
| 2025-04-21 | 27.10 | 26.99 | ↓$0.11 (-0.39%) | 26.74 | 27.10 | 2.26K |
| 2025-04-17 | 27.66 | 27.63 | ↓$0.03 (-0.09%) | 27.63 | 27.83 | 1.65K |
Create an account or log in to view more rows.
$TOGA down hard at open
$TOGA Waiting waiting waiting — you know for what !!! Announcement!!!
$TOGA GET IN mofos!!!
$TOGA swing puts
$TOGA I think I like this stock more everyday
$TOGA search and destroy bears!!
$TOGA let’s gooooo