Tremblant Global ETF (TOGA)

TOGA
🏛️ États-Unis →
35.78
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 35.64 35.78 35.62 35.78 0.0M
2025-09-25 35.51 35.71 35.33 35.67 0.0M
2025-09-24 36.12 36.12 35.85 35.88 0.0M
2025-09-23 36.55 36.60 36.20 36.20 0.0M
2025-09-22 36.21 36.54 36.21 36.52 0.0M
2025-09-19 36.55 36.55 36.38 36.47 0.1M
2025-09-18 36.22 36.55 36.22 36.54 0.0M
2025-09-17 36.17 36.17 35.98 36.02 0.0M
2025-09-16 36.25 36.25 35.78 36.17 0.0M
2025-09-15 36.30 36.33 36.25 36.25 0.0M
2025-09-12 35.94 35.94 35.74 35.93 0.0M
2025-09-11 35.25 35.85 35.25 35.82 0.1M
2025-09-10 35.40 35.40 35.01 35.06 0.0M
2025-09-09 35.25 35.39 35.24 35.37 0.0M
2025-09-08 35.06 35.44 35.05 35.44 0.0M
2025-09-05 35.15 35.25 34.88 35.03 0.0M
2025-09-04 34.75 34.98 34.59 34.98 0.0M
2025-09-03 34.57 34.60 34.45 34.59 0.0M
2025-09-02 34.22 34.48 34.11 34.44 0.0M
2025-08-29 34.73 34.79 34.73 34.79 0.0M
2025-08-28 35.06 35.06 34.90 34.96 0.0M
2025-08-27 34.75 34.87 34.75 34.85 0.0M
2025-08-26 34.59 34.59 34.45 34.53 0.0M
2025-08-25 34.74 34.74 34.57 34.57 0.0M
2025-08-22 34.30 35.00 34.30 34.94 0.0M
2025-08-21 33.99 34.04 33.99 34.04 0.0M
2025-08-20 34.26 34.34 34.08 34.34 0.0M
2025-08-19 34.81 34.81 34.53 34.53 0.0M
2025-08-18 34.85 34.90 34.78 34.83 0.0M
2025-08-15 34.50 34.73 34.50 34.60 0.0M
2025-08-14 34.37 34.53 34.37 34.49 0.0M
2025-08-13 34.56 34.80 34.40 34.80 0.0M
2025-08-12 33.88 34.30 33.88 34.30 0.0M
2025-08-11 33.76 33.80 33.63 33.63 0.0M
2025-08-08 34.39 34.39 33.83 33.85 0.0M
2025-08-07 34.60 34.60 34.09 34.35 0.0M
2025-08-06 34.26 34.39 34.11 34.31 0.0M
2025-08-05 34.07 34.17 34.01 34.05 0.0M
2025-08-04 33.82 34.20 33.82 34.20 0.0M
2025-08-01 33.79 33.79 33.32 33.51 0.0M
2025-07-31 35.03 35.03 34.31 34.31 0.0M
2025-07-30 35.06 35.23 34.90 34.98 0.0M
2025-07-29 34.91 34.93 34.53 34.71 0.0M
2025-07-28 35.26 35.27 35.12 35.12 0.0M
2025-07-25 35.12 35.30 35.06 35.30 0.0M
2025-07-24 35.54 35.54 35.27 35.27 0.0M
2025-07-23 35.37 35.52 35.35 35.44 0.0M
2025-07-22 35.12 35.33 34.95 35.33 0.0M
2025-07-21 35.02 35.25 34.96 35.05 0.0M
2025-07-18 34.98 34.98 34.81 34.93 0.0M
2025-07-17 34.59 34.83 34.56 34.83 0.0M
2025-07-16 34.28 34.43 34.28 34.43 0.0M
2025-07-15 34.74 34.80 34.25 34.25 0.0M
2025-07-14 34.56 34.67 34.51 34.65 0.0M
2025-07-11 34.79 34.79 34.52 34.56 0.0M
2025-07-10 34.84 35.07 34.82 34.97 0.0M
2025-07-09 34.89 34.94 34.77 34.94 0.0M
2025-07-08 34.79 34.83 34.55 34.65 0.0M
2025-07-07 34.84 34.84 34.62 34.72 0.0M
2025-07-03 34.76 34.82 34.70 34.78 0.0M
2025-07-02 34.49 34.64 34.38 34.52 0.0M
2025-07-01 34.55 34.68 34.34 34.54 0.0M
2025-06-30 34.72 34.74 34.53 34.66 0.0M
2025-06-27 34.26 34.53 34.14 34.48 0.0M
2025-06-26 33.75 34.08 33.70 34.08 0.0M
2025-06-25 34.00 34.07 33.71 33.75 0.0M
2025-06-24 33.88 34.15 33.73 34.09 0.0M
2025-06-23 32.93 33.42 32.85 33.42 0.0M
2025-06-20 33.18 33.18 32.85 32.92 0.0M
2025-06-18 32.92 33.18 32.92 32.96 0.0M
2025-06-17 32.99 33.21 32.97 32.97 0.0M
2025-06-16 32.76 33.16 32.76 33.09 0.0M
2025-06-13 32.67 32.75 32.42 32.42 0.0M
2025-06-12 33.30 33.37 33.12 33.12 0.0M
2025-06-11 33.78 33.78 33.55 33.55 0.0M
2025-06-10 33.48 33.50 33.37 33.50 0.0M
2025-06-09 33.62 33.62 33.55 33.55 0.0M
2025-06-06 33.47 33.66 33.47 33.64 0.0M
2025-06-05 33.29 33.52 33.20 33.20 0.0M
2025-06-04 32.94 33.09 32.94 33.09 0.0M
2025-06-03 32.57 32.88 32.57 32.79 0.0M
2025-06-02 32.42 32.63 32.35 32.63 0.0M
2025-05-30 32.30 32.57 32.29 32.57 0.0M
2025-05-29 32.81 32.81 32.38 32.38 0.0M
2025-05-28 32.62 32.63 32.61 32.63 0.0M
2025-05-27 32.54 32.75 32.54 32.75 0.0M
2025-05-23 32.04 32.31 32.02 32.17 0.0M
2025-05-22 32.35 32.42 32.29 32.29 0.0M
2025-05-21 32.67 32.72 32.24 32.24 0.0M
2025-05-20 33.01 33.08 32.90 32.93 0.0M
2025-05-19 32.68 33.07 32.68 33.07 0.0M
2025-05-16 32.93 33.10 32.93 33.10 0.0M
2025-05-15 32.61 32.73 32.54 32.66 0.0M
2025-05-14 32.53 32.82 32.53 32.82 0.0M
2025-05-13 32.44 32.62 32.44 32.54 0.0M
2025-05-12 31.92 32.24 31.92 32.19 0.0M
2025-05-09 31.15 31.17 31.13 31.13 0.0M
2025-05-08 31.15 31.47 31.08 31.25 0.0M
2025-05-07 30.81 30.86 30.76 30.86 0.0M
2025-05-06 30.36 30.53 30.29 30.39 0.0M
2025-05-05 30.72 30.94 30.63 30.63 0.0M
2025-05-02 30.40 30.62 30.19 30.45 0.0M
2025-05-01 29.88 30.06 29.86 29.86 0.0M
2025-04-30 29.05 29.84 29.05 29.84 0.0M
2025-04-29 29.35 29.69 29.35 29.69 0.0M
2025-04-28 29.49 29.49 29.29 29.44 0.0M
2025-04-25 29.01 29.37 29.01 29.36 0.0M
2025-04-24 28.34 29.10 28.34 29.10 0.1M
2025-04-23 28.68 29.10 28.27 28.38 0.3M
2025-04-22 27.62 28.01 27.54 27.81 0.0M
2025-04-21 27.10 27.10 26.74 26.99 0.0M
2025-04-17 27.66 27.83 27.60 27.63 0.0M
2025-04-16 27.68 27.68 27.41 27.41 0.0M
2025-04-15 27.83 28.06 27.73 27.94 0.0M
2025-04-14 28.10 28.16 27.68 27.80 0.0M
2025-04-11 27.50 27.77 27.19 27.72 0.0M
2025-04-10 27.88 27.88 27.41 27.47 0.0M
2025-04-09 25.85 28.89 25.85 28.74 0.0M
2025-04-08 27.13 27.40 25.86 25.88 0.0M
2025-04-07 25.46 26.52 25.19 26.13 0.0M
2025-04-04 26.88 26.88 26.30 26.35 0.0M
2025-04-03 28.21 28.23 27.84 27.85 0.3M
2025-04-02 29.17 29.64 29.16 29.57 0.0M
2025-04-01 28.92 29.20 28.88 29.12 0.0M
2025-03-31 28.52 29.00 28.52 29.00 0.0M
2025-03-28 29.74 29.74 29.11 29.11 0.0M
2025-03-27 29.83 30.17 29.83 30.00 0.0M
2025-03-26 30.08 30.11 29.88 29.96 0.0M
2025-03-25 30.34 30.34 30.17 30.25 0.0M
2025-03-24 30.20 30.27 30.20 30.27 0.0M
2025-03-21 29.51 29.74 29.44 29.74 0.0M
2025-03-20 29.71 29.92 29.70 29.81 0.0M
2025-03-19 29.45 29.89 29.45 29.81 0.0M
2025-03-18 29.39 29.39 29.24 29.31 0.0M
2025-03-17 29.33 29.76 29.33 29.66 0.0M
2025-03-14 28.74 29.07 28.74 29.01 0.1M
2025-03-13 28.66 28.66 28.26 28.41 0.0M
2025-03-12 28.61 28.75 28.53 28.75 0.0M
2025-03-11 28.76 29.00 28.60 28.68 0.0M
2025-03-10 29.00 29.00 28.53 28.71 0.0M
2025-03-07 29.71 29.83 29.00 29.83 0.0M
2025-03-06 30.33 30.62 29.84 29.91 0.0M
2025-03-05 30.58 30.84 30.34 30.84 0.0M
2025-03-04 30.18 30.55 29.78 30.25 0.0M
2025-03-03 31.48 31.48 30.58 30.58 0.0M
2025-02-28 31.03 31.21 30.83 31.21 0.0M
2025-02-27 30.90 31.31 30.85 30.85 0.0M
2025-02-26 31.34 31.66 31.34 31.35 0.0M
2025-02-25 31.25 31.30 30.99 31.26 0.0M
2025-02-24 31.81 31.84 31.40 31.66 0.0M
2025-02-21 32.66 32.70 31.80 31.83 0.0M
2025-02-20 32.75 32.75 32.11 32.34 0.0M
2025-02-19 33.00 33.00 32.67 32.92 0.0M
2025-02-18 33.05 33.10 32.97 33.10 0.0M
2025-02-14 32.79 32.88 32.73 32.88 0.0M
2025-02-13 32.47 32.65 32.32 32.65 0.0M
2025-02-12 32.14 32.33 32.14 32.33 0.0M
2025-02-11 31.95 32.11 31.95 32.04 0.0M
2025-02-10 32.02 32.10 32.02 32.10 0.0M
2025-02-07 32.15 32.15 31.81 31.82 0.0M
2025-02-06 32.10 32.16 32.02 32.12 0.0M
2025-02-05 31.83 31.91 31.83 31.91 0.0M
2025-02-04 32.22 32.41 32.16 32.41 0.0M
2025-02-03 31.65 31.96 31.65 31.86 0.0M
2025-01-31 32.32 32.32 31.96 32.00 0.0M
2025-01-30 32.02 32.20 31.97 32.07 0.0M
2025-01-29 31.86 31.89 31.73 31.83 0.0M
2025-01-28 31.59 31.96 31.59 31.90 0.0M
2025-01-27 31.09 31.60 31.09 31.51 0.0M
2025-01-24 31.49 31.51 31.46 31.46 0.0M
2025-01-23 30.95 31.28 30.95 31.28 0.0M
2025-01-22 31.21 31.21 31.01 31.01 0.0M
2025-01-21 30.81 31.03 30.78 31.02 0.0M
2025-01-17 30.57 30.60 30.49 30.49 0.0M
2025-01-16 30.32 30.46 30.32 30.34 0.0M
2025-01-15 30.28 30.42 30.17 30.19 0.0M
2025-01-14 29.90 29.97 29.67 29.76 0.0M
2025-01-13 29.39 29.63 29.38 29.63 0.0M
2025-01-10 29.64 29.80 29.57 29.66 0.0M
2025-01-08 30.00 30.15 30.00 30.11 0.0M
2025-01-07 30.67 30.67 30.17 30.19 0.0M
2025-01-06 30.78 30.78 30.51 30.51 0.0M
2025-01-03 30.29 30.52 30.19 30.52 0.0M
2025-01-02 30.39 30.42 30.00 30.11 0.0M