TOTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	39.43	39.47	39.35	39.47	39.47	0.20%	270,595
Jan 16, 2025	39.27	39.41	39.21	39.39	39.39	0.31%	262,983
Jan 15, 2025	39.25	39.32	39.25	39.27	39.27	0.72%	810,592
Jan 14, 2025	39.02	39.04	38.97	38.99	38.99	-0.08%	518,058
Jan 13, 2025	39.00	39.05	38.98	39.02	39.02	-0.13%	349,184
Jan 10, 2025	39.17	39.17	39.04	39.07	39.07	-0.48%	557,265
Jan 8, 2025	39.20	39.28	39.18	39.26	39.26	0.08%	232,276
Jan 7, 2025	39.34	39.34	39.17	39.23	39.23	-0.28%	312,070
Jan 6, 2025	39.40	39.40	39.31	39.34	39.34	-0.10%	310,980
Jan 3, 2025	39.44	39.48	39.37	39.38	39.38	-0.05%	927,731
Jan 2, 2025	39.45	39.50	39.35	39.40	39.40	0.03%	361,964
Dec 31, 2024	39.43	39.50	39.37	39.39	39.39	-0.03%	653,699
Dec 30, 2024	39.39	39.43	39.38	39.40	39.40	0.25%	855,391
Dec 27, 2024	39.32	39.37	39.29	39.30	39.30	-0.10%	712,635
Dec 26, 2024	39.25	39.36	39.22	39.34	39.34	0.05%	502,121
Dec 24, 2024	39.24	39.32	39.18	39.32	39.32	-	233,368
Dec 23, 2024	39.42	39.46	39.31	39.32	39.32	-0.30%	432,604
Dec 20, 2024	39.50	39.55	39.43	39.44	39.44	0.18%	514,097
Dec 19, 2024	39.38	39.40	39.29	39.37	39.37	-0.83%	388,707
Dec 18, 2024	39.94	39.97	39.67	39.70	39.45	-0.50%	390,238
Dec 17, 2024	39.93	39.98	39.90	39.90	39.64	-0.13%	546,815
Dec 16, 2024	39.95	39.98	39.91	39.95	39.69	0.10%	411,212
Dec 13, 2024	40.03	40.05	39.91	39.91	39.65	-0.42%	463,058
Dec 12, 2024	40.16	40.18	40.06	40.08	39.82	-0.32%	435,670
Dec 11, 2024	40.36	40.37	40.17	40.21	39.95	-0.17%	386,734
Dec 10, 2024	40.27	40.31	40.22	40.28	40.02	-0.10%	358,715
Dec 9, 2024	40.38	40.39	40.32	40.32	40.06	-0.17%	239,950
Dec 6, 2024	40.46	40.47	40.35	40.39	40.13	0.20%	312,264
Dec 5, 2024	40.28	40.33	40.22	40.31	40.05	0.02%	433,468
Dec 4, 2024	40.11	40.33	40.09	40.30	40.04	0.17%	448,944
Dec 3, 2024	40.30	40.32	40.18	40.23	39.97	-0.10%	422,703
Dec 2, 2024	40.15	40.38	40.15	40.27	40.01	-0.32%	1,057,627
Nov 29, 2024	40.39	40.41	40.36	40.40	39.97	0.27%	139,809
Nov 27, 2024	40.25	40.30	40.21	40.29	39.87	0.30%	213,796
Nov 26, 2024	40.15	40.24	40.09	40.17	39.75	-0.05%	326,394
Nov 25, 2024	40.13	40.20	40.10	40.19	39.77	0.75%	359,287
Nov 22, 2024	39.92	39.94	39.87	39.89	39.47	-	344,256
Nov 21, 2024	39.94	39.99	39.86	39.89	39.47	-0.08%	934,691
Nov 20, 2024	39.89	39.97	39.88	39.92	39.50	-0.13%	327,894
Nov 19, 2024	39.99	40.02	39.96	39.97	39.55	0.25%	450,087
Nov 18, 2024	39.82	39.91	39.79	39.87	39.45	0.08%	375,767
Nov 15, 2024	39.78	39.93	39.70	39.84	39.42	0.03%	571,366
Nov 14, 2024	39.93	39.99	39.82	39.83	39.41	-0.03%	1,015,363
Nov 13, 2024	40.03	40.04	39.82	39.84	39.42	-0.10%	346,970
Nov 12, 2024	39.93	40.00	39.85	39.88	39.46	-0.52%	407,872
Nov 11, 2024	40.03	40.09	39.97	40.09	39.67	-0.05%	221,565
Nov 8, 2024	40.10	40.18	40.05	40.11	39.69	0.48%	968,239
Nov 7, 2024	39.89	40.09	39.89	39.92	39.50	0.33%	732,615
Nov 6, 2024	39.78	39.92	39.75	39.79	39.37	-0.82%	1,767,134
Nov 5, 2024	40.04	40.13	39.94	40.12	39.70	0.15%	370,747
Nov 4, 2024	40.12	40.14	40.00	40.06	39.64	0.48%	1,766,508
Nov 1, 2024	40.12	40.17	39.87	39.87	39.45	-0.89%	1,925,711
Oct 31, 2024	40.09	40.25	40.02	40.23	39.64	0.17%	2,279,961
Oct 30, 2024	40.23	40.31	40.13	40.16	39.57	-0.02%	331,418
Oct 29, 2024	40.03	40.17	40.01	40.17	39.58	0.05%	352,154
Oct 28, 2024	40.21	40.23	40.09	40.15	39.56	-0.15%	264,033
Oct 25, 2024	40.35	40.37	40.18	40.21	39.62	-0.17%	207,300
Oct 24, 2024	40.25	40.33	40.23	40.28	39.69	0.17%	254,411
Oct 23, 2024	40.21	40.27	40.18	40.21	39.62	-0.25%	441,836
Oct 22, 2024	40.44	40.45	40.29	40.31	39.72	-0.17%	480,819
Oct 21, 2024	40.54	40.56	40.37	40.38	39.79	-0.71%	1,346,666
Oct 18, 2024	40.68	40.70	40.65	40.67	40.07	0.10%	244,836
Oct 17, 2024	40.68	40.70	40.61	40.63	40.03	-0.39%	272,396
Oct 16, 2024	40.80	40.85	40.78	40.79	40.19	0.10%	366,082
Oct 15, 2024	40.74	40.78	40.72	40.75	40.15	0.32%	288,247
Oct 14, 2024	40.55	40.63	40.54	40.62	40.02	-0.12%	287,994
Oct 11, 2024	40.60	40.70	40.60	40.67	40.07	0.05%	250,554
Oct 10, 2024	40.64	40.67	40.56	40.65	40.05	-0.05%	255,777
Oct 9, 2024	40.71	40.74	40.65	40.67	40.07	-0.22%	356,737
Oct 8, 2024	40.69	40.77	40.67	40.76	40.16	0.05%	254,686
Oct 7, 2024	40.73	40.78	40.71	40.74	40.14	-0.37%	189,221
Oct 4, 2024	40.91	40.94	40.85	40.89	40.29	-0.66%	358,165
Oct 3, 2024	41.23	41.24	41.15	41.16	40.55	-0.41%	272,915
Oct 2, 2024	41.24	41.33	41.21	41.33	40.72	-0.02%	567,476
Oct 1, 2024	41.35	41.46	41.31	41.34	40.73	-0.14%	518,156
Sep 30, 2024	41.48	41.51	41.38	41.40	40.62	-0.24%	433,669
Sep 27, 2024	41.45	41.54	41.45	41.50	40.72	0.22%	197,746
Sep 26, 2024	41.42	41.43	41.32	41.41	40.63	-	434,745
Sep 25, 2024	41.48	41.49	41.41	41.41	40.63	-0.29%	241,773
Sep 24, 2024	41.43	41.55	41.40	41.53	40.75	0.12%	285,539
Sep 23, 2024	41.44	41.54	41.38	41.48	40.70	0.05%	244,331
Sep 20, 2024	41.46	41.51	41.40	41.46	40.68	-0.10%	290,535
Sep 19, 2024	41.45	41.51	41.43	41.50	40.72	-0.05%	455,396
Sep 18, 2024	41.55	41.66	41.44	41.52	40.74	-0.26%	528,877
Sep 17, 2024	41.67	41.68	41.61	41.63	40.85	-0.12%	302,620
Sep 16, 2024	41.63	41.69	41.58	41.68	40.90	0.24%	319,595
Sep 13, 2024	41.58	41.63	41.54	41.58	40.80	0.17%	422,553
Sep 12, 2024	41.52	41.54	41.42	41.51	40.73	-0.10%	300,650
Sep 11, 2024	41.51	41.63	41.49	41.55	40.77	-	454,279
Sep 10, 2024	41.43	41.56	41.41	41.55	40.77	0.34%	291,893
Sep 9, 2024	41.37	41.44	41.33	41.41	40.63	0.05%	593,143
Sep 6, 2024	41.33	41.52	41.26	41.39	40.61	0.19%	452,193
Sep 5, 2024	41.32	41.35	41.21	41.31	40.54	0.19%	724,540
Sep 4, 2024	41.07	41.24	41.06	41.23	40.46	0.56%	430,629
Sep 3, 2024	41.01	41.05	40.97	41.00	40.23	-0.15%	360,797
Aug 30, 2024	41.14	41.17	41.04	41.06	40.13	-0.17%	219,862
Aug 29, 2024	41.12	41.26	41.07	41.13	40.19	-0.15%	572,537
Aug 28, 2024	41.22	41.23	41.17	41.19	40.25	-0.05%	213,517
Aug 27, 2024	41.12	41.22	41.11	41.21	40.27	0.02%	368,252
Aug 26, 2024	41.27	41.27	41.18	41.20	40.26	-0.05%	324,949