TOK.AX(TOK.AX)
TOK.AX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/24/2026 | $1.17 | $1.21 | $1.13 | $1.21 | 17,231 |
| 7/23/2026 | $1.18 | $1.18 | $1.18 | $1.18 | - |
| 7/22/2026 | $1.17 | $1.18 | $1.14 | $1.18 | 67,218 |
| 7/21/2026 | $1.19 | $1.19 | $1.15 | $1.15 | 28,744 |
| 7/20/2026 | $1.19 | $1.21 | $1.16 | $1.19 | 47,329 |
| 7/17/2026 | $1.15 | $1.19 | $1.15 | $1.19 | 21,482 |
| 7/16/2026 | $1.15 | $1.17 | $1.15 | $1.17 | 9,278 |
| 7/15/2026 | $1.20 | $1.20 | $1.12 | $1.15 | 18,889 |
| 7/14/2026 | $1.25 | $1.25 | $1.19 | $1.19 | 15,314 |
| 7/13/2026 | $1.20 | $1.22 | $1.20 | $1.21 | 17,123 |
| 7/10/2026 | $1.19 | $1.22 | $1.19 | $1.20 | 25,644 |
| 7/9/2026 | $1.21 | $1.24 | $1.21 | $1.21 | 35,563 |
| 7/8/2026 | $1.24 | $1.24 | $1.22 | $1.22 | 23,718 |
| 7/7/2026 | $1.22 | $1.24 | $1.20 | $1.24 | 11,114 |
| 7/6/2026 | $1.29 | $1.29 | $1.27 | $1.27 | 13,797 |
| 7/3/2026 | $1.27 | $1.29 | $1.26 | $1.26 | 39,478 |
| 7/2/2026 | $1.20 | $1.27 | $1.20 | $1.26 | 45,509 |
| 7/1/2026 | $1.17 | $1.23 | $1.17 | $1.20 | 59,997 |
| 6/30/2026 | $1.25 | $1.25 | $1.11 | $1.16 | 132,973 |
| 6/29/2026 | $1.36 | $1.36 | $1.25 | $1.26 | 96,491 |
| 6/26/2026 | $1.37 | $1.37 | $1.35 | $1.36 | 416,671 |
| 6/25/2026 | $1.37 | $1.37 | $1.37 | $1.37 | 1,751 |
| 6/24/2026 | $1.37 | $1.38 | $1.36 | $1.37 | 19,776 |
| 6/23/2026 | $1.37 | $1.38 | $1.37 | $1.37 | 10,099 |
| 6/22/2026 | $1.35 | $1.41 | $1.35 | $1.37 | 31,623 |
| 6/19/2026 | $1.36 | $1.41 | $1.36 | $1.37 | 31,989 |
| 6/18/2026 | $1.35 | $1.35 | $1.32 | $1.32 | 2,723 |
| 6/17/2026 | $1.29 | $1.38 | $1.29 | $1.34 | 512,583 |
| 6/16/2026 | $1.30 | $1.34 | $1.20 | $1.28 | 551,707 |
| 6/15/2026 | $1.50 | $1.50 | $1.22 | $1.26 | 802,351 |
| 6/12/2026 | $1.40 | $1.41 | $1.32 | $1.37 | 527,053 |
| 6/11/2026 | $1.45 | $1.45 | $1.37 | $1.43 | 190,261 |
| 6/10/2026 | $1.55 | $1.59 | $1.46 | $1.46 | 101,496 |
| 6/9/2026 | $1.78 | $1.78 | $1.52 | $1.55 | 549,069 |
| 6/5/2026 | $1.55 | $1.68 | $1.55 | $1.65 | 1.07M |
| 6/4/2026 | $1.49 | $1.51 | $1.45 | $1.51 | 160,105 |
| 6/3/2026 | $1.49 | $1.50 | $1.43 | $1.50 | 49,338 |
| 6/2/2026 | $1.43 | $1.49 | $1.43 | $1.49 | 420,041 |
| 6/1/2026 | $1.43 | $1.49 | $1.43 | $1.43 | 62,511 |
| 5/29/2026 | $1.37 | $1.44 | $1.36 | $1.43 | 25,893 |
| 5/28/2026 | $1.37 | $1.37 | $1.37 | $1.37 | 16,359 |
| 5/27/2026 | $1.40 | $1.40 | $1.33 | $1.33 | 33,317 |
| 5/26/2026 | $1.35 | $1.39 | $1.34 | $1.35 | 32,883 |
| 5/25/2026 | $1.37 | $1.40 | $1.33 | $1.35 | 13,249 |
| 5/22/2026 | $1.33 | $1.36 | $1.33 | $1.34 | 27,233 |
| 5/21/2026 | $1.36 | $1.36 | $1.33 | $1.33 | 38,279 |
| 5/20/2026 | $1.40 | $1.41 | $1.35 | $1.39 | 107,732 |
| 5/19/2026 | $1.43 | $1.44 | $1.43 | $1.44 | 27,058 |
| 5/18/2026 | $1.48 | $1.48 | $1.40 | $1.40 | 96,192 |
| 5/15/2026 | $1.46 | $1.46 | $1.46 | $1.46 | - |
| 5/14/2026 | $1.48 | $1.50 | $1.45 | $1.46 | 92,251 |
| 5/13/2026 | $1.47 | $1.55 | $1.40 | $1.50 | 8,478 |
| 5/12/2026 | $1.49 | $1.53 | $1.47 | $1.47 | 147,387 |
| 5/11/2026 | $1.51 | $1.54 | $1.50 | $1.53 | 149,747 |
| 5/8/2026 | $1.50 | $1.51 | $1.49 | $1.49 | 26,423 |
| 5/7/2026 | $1.44 | $1.49 | $1.44 | $1.46 | 24,315 |
| 5/6/2026 | $1.46 | $1.46 | $1.40 | $1.41 | 46,646 |
| 5/5/2026 | $1.48 | $1.49 | $1.40 | $1.40 | 97,987 |
| 5/4/2026 | $1.48 | $1.50 | $1.47 | $1.49 | 59,686 |
| 5/1/2026 | $1.48 | $1.48 | $1.48 | $1.48 | - |
| 4/30/2026 | $1.53 | $1.53 | $1.48 | $1.48 | 55,096 |
| 4/29/2026 | $1.45 | $1.52 | $1.45 | $1.49 | 90,667 |
| 4/28/2026 | $1.49 | $1.50 | $1.49 | $1.49 | 6,006 |
| 4/27/2026 | $1.55 | $1.55 | $1.50 | $1.50 | 3,651 |