TOT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	21.34	21.36	21.24	21.36	21.36	-0.74%	8,572
Mar 4, 2026	21.40	21.52	21.35	21.52	21.52	0.82%	2,000
Mar 3, 2026	21.10	21.34	21.08	21.34	21.34	-1.08%	4,514
Mar 2, 2026	21.50	21.58	21.50	21.58	21.58	0.24%	250
Feb 27, 2026	21.44	21.54	21.42	21.53	21.53	-0.49%	2,396
Feb 26, 2026	21.66	21.66	21.63	21.63	21.63	-0.51%	1,409
Feb 25, 2026	21.65	21.74	21.65	21.74	21.74	0.79%	1,335
Feb 24, 2026	21.57	21.57	21.57	21.57	21.57	0.95%	215
Feb 23, 2026	21.57	21.58	21.35	21.37	21.37	-1.22%	2,681
Feb 20, 2026	21.60	21.65	21.60	21.64	21.64	0.64%	3,660
Feb 19, 2026	21.50	21.50	21.47	21.50	21.50	-0.34%	417
Feb 18, 2026	21.63	21.63	21.57	21.57	21.57	0.68%	194
Feb 17, 2026	21.33	21.43	21.33	21.43	21.43	0.14%	268
Feb 13, 2026	21.42	21.42	21.40	21.40	21.40	0.10%	168
Feb 12, 2026	21.75	21.75	21.37	21.37	21.37	-1.64%	923
Feb 11, 2026	21.72	21.73	21.72	21.73	21.73	-	106
Feb 10, 2026	21.85	21.85	21.73	21.73	21.73	-0.39%	245
Feb 9, 2026	21.82	21.85	21.82	21.82	21.82	0.47%	1,326
Feb 6, 2026	21.60	21.72	21.60	21.72	21.72	2.29%	1,005
Feb 5, 2026	21.30	21.34	21.23	21.23	21.23	-1.29%	826
Feb 4, 2026	21.55	21.55	21.51	21.51	21.51	-0.48%	469
Feb 3, 2026	21.61	21.61	21.61	21.61	21.61	-0.79%	132
Feb 2, 2026	21.67	21.78	21.67	21.78	21.78	0.59%	4,124
Jan 30, 2026	21.61	21.66	21.61	21.66	21.66	-0.52%	339
Jan 29, 2026	21.83	21.83	21.48	21.77	21.77	-0.27%	2,598
Jan 28, 2026	21.80	21.83	21.78	21.83	21.83	-0.02%	686
Jan 27, 2026	21.84	21.84	21.84	21.84	21.83	0.37%	27
Jan 26, 2026	21.76	21.77	21.74	21.75	21.75	0.44%	7,799
Jan 23, 2026	21.68	21.69	21.66	21.66	21.66	-0.09%	710
Jan 22, 2026	21.70	21.70	21.68	21.68	21.68	0.53%	101
Jan 21, 2026	21.56	21.56	21.56	21.56	21.56	1.21%	147
Jan 20, 2026	21.50	21.50	21.31	21.31	21.31	-2.06%	6,613
Jan 16, 2026	21.83	21.84	21.75	21.75	21.75	0.04%	1,765
Jan 15, 2026	21.85	21.85	21.75	21.75	21.75	0.30%	113
Jan 14, 2026	21.63	21.68	21.62	21.68	21.68	-0.60%	46,721
Jan 13, 2026	21.77	21.82	21.76	21.81	21.81	-0.09%	8,502
Jan 12, 2026	21.76	21.86	21.70	21.83	21.83	0.16%	1,244
Jan 9, 2026	21.75	21.82	21.75	21.80	21.79	0.68%	755
Jan 8, 2026	21.62	21.68	21.60	21.65	21.65	0.09%	2,496
Jan 7, 2026	21.73	21.73	21.63	21.63	21.63	-0.36%	471
Jan 6, 2026	21.60	21.71	21.60	21.71	21.71	0.75%	3,319
Jan 5, 2026	21.54	21.59	21.54	21.55	21.55	0.84%	3,871
Jan 2, 2026	21.39	21.39	21.37	21.37	21.37	0.11%	339
Dec 31, 2025	21.34	21.34	21.34	21.34	21.34	-0.72%	95
Dec 30, 2025	21.50	21.50	21.50	21.50	21.50	-0.11%	15
Dec 29, 2025	21.56	21.58	21.52	21.52	21.52	-0.37%	3,041
Dec 26, 2025	21.60	21.60	21.60	21.60	21.60	-0.10%	48
Dec 24, 2025	21.60	21.62	21.60	21.62	21.62	0.35%	24,038
Dec 23, 2025	21.52	21.55	21.52	21.55	21.55	0.02%	1,258
Dec 22, 2025	21.54	21.54	21.54	21.54	21.54	1.09%	1,069