THE.TO(THE.TO)
THE.TO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $33.31 | $33.35 | $33.31 | $33.35 | 918 |
| 7/30/2026 | $33.51 | $33.62 | $33.41 | $33.62 | 15,500 |
| 7/29/2026 | $33.34 | $33.51 | $33.17 | $33.17 | 6,433 |
| 7/28/2026 | $33.22 | $33.42 | $33.22 | $33.38 | 5,409 |
| 7/27/2026 | $33.40 | $33.41 | $33.27 | $33.39 | 4,900 |
| 7/24/2026 | $33.23 | $33.34 | $33.18 | $33.21 | 3,319 |
| 7/23/2026 | $32.99 | $33.03 | $32.97 | $33.03 | 2,349 |
| 7/22/2026 | $33.38 | $33.42 | $33.36 | $33.37 | 12,141 |
| 7/21/2026 | $33.12 | $33.33 | $33.12 | $33.29 | 9,500 |
| 7/20/2026 | $32.99 | $32.99 | $32.77 | $32.77 | 4,900 |
| 7/17/2026 | $32.78 | $32.97 | $32.78 | $32.97 | 4,900 |
| 7/16/2026 | $33.02 | $33.27 | $33.02 | $33.12 | 5,948 |
| 7/15/2026 | $33.08 | $33.21 | $33.08 | $33.20 | 1,400 |
| 7/14/2026 | $33.22 | $33.26 | $33.19 | $33.20 | 1,900 |
| 7/13/2026 | $33.17 | $33.17 | $33.06 | $33.07 | 3,900 |
| 7/10/2026 | $33.22 | $33.32 | $33.08 | $33.27 | 4,600 |
| 7/9/2026 | $33.11 | $33.17 | $33.11 | $33.16 | 4,512 |
| 7/8/2026 | $33.01 | $33.01 | $32.79 | $32.96 | 3,600 |
| 7/7/2026 | $33.49 | $33.53 | $33.27 | $33.28 | 29,822 |
| 7/6/2026 | $33.53 | $33.62 | $33.51 | $33.59 | 11,011 |
| 7/3/2026 | $33.65 | $33.71 | $33.42 | $33.44 | 3,600 |
| 7/2/2026 | $33.37 | $33.54 | $33.18 | $33.34 | 3,131 |
| 6/30/2026 | $33.02 | $33.20 | $33.02 | $33.16 | 5,300 |
| 6/29/2026 | $32.86 | $32.98 | $32.77 | $32.95 | 12,000 |
| 6/26/2026 | $32.82 | $33.06 | $32.82 | $32.97 | 4,500 |
| 6/25/2026 | $33.07 | $33.27 | $33.07 | $33.15 | 1,700 |
| 6/24/2026 | $32.92 | $33.03 | $32.85 | $32.90 | 7,500 |
| 6/23/2026 | $32.95 | $33.01 | $32.87 | $32.90 | 5,023 |
| 6/22/2026 | $33.42 | $33.47 | $33.40 | $33.42 | 10,206 |
| 6/19/2026 | $33.20 | $33.30 | $33.06 | $33.27 | 4,200 |
| 6/18/2026 | $33.28 | $33.39 | $33.28 | $33.36 | 3,326 |
| 6/17/2026 | $33.20 | $33.35 | $33.06 | $33.09 | 6,900 |
| 6/16/2026 | $33.23 | $33.23 | $32.94 | $32.96 | 8,900 |
| 6/15/2026 | $33.18 | $33.18 | $32.93 | $32.93 | 17,400 |
| 6/12/2026 | $32.62 | $32.85 | $32.60 | $32.82 | 1,708 |
| 6/11/2026 | $32.18 | $32.63 | $32.13 | $32.63 | 6,800 |
| 6/10/2026 | $31.96 | $32.06 | $31.75 | $31.75 | 7,300 |
| 6/9/2026 | $32.39 | $32.39 | $32.06 | $32.08 | 13,400 |
| 6/8/2026 | $32.22 | $32.27 | $32.08 | $32.15 | 3,241 |
| 6/5/2026 | $32.40 | $32.41 | $31.95 | $31.98 | 4,820 |
| 6/4/2026 | $32.40 | $32.54 | $32.40 | $32.54 | 1,237 |
| 6/3/2026 | $32.48 | $32.48 | $32.39 | $32.39 | 2,300 |
| 6/2/2026 | $32.49 | $32.59 | $32.49 | $32.55 | 11,220 |
| 6/1/2026 | $32.32 | $32.46 | $32.24 | $32.41 | 2,600 |
| 5/29/2026 | $32.43 | $32.51 | $32.37 | $32.37 | 9,809 |
| 5/28/2026 | $32.30 | $32.47 | $32.23 | $32.36 | 2,419 |
| 5/27/2026 | $32.59 | $32.59 | $32.49 | $32.51 | 8,400 |
| 5/26/2026 | $32.55 | $32.55 | $32.51 | $32.55 | 2,004 |
| 5/25/2026 | $32.56 | $32.99 | $32.23 | $32.23 | 5,100 |
| 5/22/2026 | $32.40 | $32.40 | $32.18 | $32.20 | 18,834 |
| 5/21/2026 | $32.14 | $32.31 | $32.14 | $32.30 | 3,246 |
| 5/20/2026 | $31.80 | $32.20 | $31.80 | $32.20 | 4,900 |
| 5/19/2026 | $31.64 | $31.86 | $31.64 | $31.68 | 1,800 |
| 5/15/2026 | $31.67 | $31.67 | $31.55 | $31.60 | 6,900 |
| 5/14/2026 | $32.09 | $32.13 | $32.06 | $32.06 | 2,524 |
| 5/13/2026 | $31.75 | $32.07 | $31.75 | $32.07 | 2,700 |
| 5/12/2026 | $31.68 | $31.80 | $31.60 | $31.73 | 3,800 |
| 5/11/2026 | $31.70 | $31.88 | $31.70 | $31.84 | 8,632 |
| 5/8/2026 | $31.76 | $31.82 | $31.69 | $31.82 | 13,437 |
| 5/7/2026 | $32.13 | $32.13 | $31.67 | $31.67 | 3,000 |
| 5/6/2026 | $32.00 | $32.17 | $32.00 | $32.12 | 4,700 |
| 5/5/2026 | $31.29 | $31.51 | $31.29 | $31.51 | 1,844 |
| 5/4/2026 | $31.29 | $31.29 | $30.90 | $31.04 | 9,418 |