TOLL(TOLL)
TOLL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/17/2026 | $39.70 | $39.81 | $39.54 | $39.60 | 2,347 |
| 7/16/2026 | $40.24 | $40.31 | $39.81 | $39.97 | 4,036 |
| 7/15/2026 | $40.48 | $40.48 | $39.99 | $40.35 | 3,039 |
| 7/14/2026 | $40.63 | $40.66 | $40.47 | $40.53 | 4,900 |
| 7/13/2026 | $40.35 | $40.44 | $40.13 | $40.23 | 4,200 |
| 7/10/2026 | $40.49 | $40.86 | $40.36 | $40.57 | 16,300 |
| 7/9/2026 | $40.72 | $40.92 | $40.66 | $40.66 | 1,100 |
| 7/8/2026 | $39.78 | $40.11 | $39.76 | $39.93 | 12,000 |
| 7/7/2026 | $40.24 | $40.43 | $39.92 | $40.19 | 69,300 |
| 7/6/2026 | $40.99 | $41.06 | $40.88 | $40.93 | 3,900 |
| 7/2/2026 | $41.26 | $41.32 | $40.37 | $40.55 | 3,737 |
| 7/1/2026 | $41.33 | $41.46 | $41.04 | $41.18 | 34,340 |
| 6/30/2026 | $41.02 | $41.94 | $41.02 | $41.75 | 1,900 |
| 6/29/2026 | $40.55 | $41.09 | $39.51 | $40.99 | 26,200 |
| 6/26/2026 | $40.52 | $40.52 | $40.24 | $40.24 | 249,837 |
| 6/25/2026 | $41.15 | $41.33 | $40.98 | $41.17 | 150,849 |
| 6/24/2026 | $40.26 | $40.79 | $40.26 | $40.49 | 3,201 |
| 6/23/2026 | $40.16 | $40.51 | $40.12 | $40.27 | 12,700 |
| 6/22/2026 | $40.68 | $41.56 | $40.01 | $41.26 | 13,500 |
| 6/18/2026 | $40.75 | $40.98 | $40.75 | $40.86 | 7,200 |
| 6/17/2026 | $40.78 | $41.02 | $40.10 | $40.12 | 8,736 |
| 6/16/2026 | $41.01 | $41.01 | $40.40 | $40.40 | 6,300 |
| 6/15/2026 | $40.91 | $41.04 | $40.87 | $40.87 | 4,100 |
| 6/12/2026 | $39.74 | $40.26 | $39.73 | $40.17 | 3,348 |
| 6/11/2026 | $39.01 | $39.92 | $39.01 | $39.85 | 13,502 |
| 6/10/2026 | $38.90 | $39.45 | $38.59 | $38.60 | 9,100 |
| 6/9/2026 | $39.09 | $39.68 | $38.38 | $39.10 | 8,842 |
| 6/8/2026 | $38.95 | $39.10 | $38.76 | $38.86 | 5,100 |
| 6/5/2026 | $39.52 | $39.52 | $38.47 | $38.64 | 5,333 |
| 6/4/2026 | $39.28 | $39.89 | $39.28 | $39.72 | 8,029 |
| 6/3/2026 | $39.59 | $39.90 | $39.59 | $39.89 | 13,116 |
| 6/2/2026 | $39.41 | $39.66 | $39.29 | $39.66 | 7,800 |
| 6/1/2026 | $37.71 | $39.51 | $36.85 | $39.38 | 5,716 |
| 5/29/2026 | $39.43 | $39.61 | $39.38 | $39.52 | 4,127 |
| 5/28/2026 | $39.11 | $39.35 | $39.09 | $39.26 | 1,926 |
| 5/27/2026 | $39.60 | $39.60 | $39.06 | $39.24 | 5,700 |
| 5/26/2026 | $39.18 | $39.42 | $39.18 | $39.37 | 3,531 |
| 5/22/2026 | $38.48 | $38.82 | $38.48 | $38.65 | 1,702 |
| 5/21/2026 | $38.12 | $38.40 | $38.04 | $38.27 | 4,300 |
| 5/20/2026 | $37.74 | $38.29 | $37.74 | $38.29 | 2,146 |
| 5/19/2026 | $37.56 | $37.75 | $37.53 | $37.53 | 7,300 |
| 5/18/2026 | $37.99 | $37.99 | $37.69 | $37.97 | 5,545 |
| 5/15/2026 | $38.15 | $38.15 | $37.95 | $37.95 | 1,400 |
| 5/14/2026 | $38.25 | $38.79 | $38.25 | $38.68 | 3,805 |
| 5/13/2026 | $38.45 | $38.53 | $38.20 | $38.50 | 7,817 |
| 5/12/2026 | $38.30 | $38.50 | $38.10 | $38.38 | 4,111 |
| 5/11/2026 | $38.36 | $38.59 | $38.36 | $38.48 | 3,034 |
| 5/8/2026 | $38.21 | $38.45 | $38.21 | $38.33 | 2,049 |
| 5/7/2026 | $38.36 | $38.36 | $37.89 | $37.96 | 2,628 |
| 5/6/2026 | $37.95 | $38.26 | $37.95 | $38.26 | 1,900 |
| 5/5/2026 | $37.30 | $37.49 | $37.30 | $37.46 | 3,200 |
| 5/4/2026 | $37.21 | $37.29 | $36.80 | $36.98 | 2,500 |
| 5/1/2026 | $37.20 | $37.30 | $37.15 | $37.16 | 2,635 |
| 4/30/2026 | $36.69 | $37.05 | $36.65 | $37.02 | 6,045 |
| 4/29/2026 | $36.63 | $36.70 | $36.56 | $36.70 | 1,517 |
| 4/28/2026 | $36.55 | $36.55 | $36.30 | $36.38 | 7,600 |
| 4/27/2026 | $36.87 | $36.87 | $36.71 | $36.77 | 8,418 |
| 4/24/2026 | $36.89 | $37.06 | $36.84 | $37.03 | 3,530 |
| 4/23/2026 | $36.77 | $36.82 | $36.51 | $36.63 | 2,300 |
| 4/22/2026 | $36.96 | $36.96 | $36.69 | $36.87 | 7,822 |
| 4/21/2026 | $36.96 | $36.96 | $36.73 | $36.73 | 1,420 |