TOTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	40.07	40.07	40.02	40.05	40.05	-0.15%	181,328
Aug 7, 2025	40.12	40.15	40.08	40.11	40.11	-	276,045
Aug 6, 2025	40.08	40.13	39.99	40.11	40.11	-0.02%	552,148
Aug 5, 2025	40.07	40.14	40.07	40.12	40.12	0.05%	566,823
Aug 4, 2025	40.09	40.12	40.05	40.10	40.10	0.15%	281,745
Aug 1, 2025	39.98	40.08	39.95	40.04	40.04	0.38%	560,250
Jul 31, 2025	39.94	39.99	39.88	39.89	39.73	-0.10%	1,226,360
Jul 30, 2025	39.92	40.00	39.89	39.93	39.77	-0.19%	502,301
Jul 29, 2025	39.88	40.01	39.88	40.01	39.84	0.36%	407,806
Jul 28, 2025	39.86	39.86	39.83	39.86	39.70	-0.03%	219,324
Jul 25, 2025	39.81	39.88	39.80	39.87	39.71	0.15%	244,335
Jul 24, 2025	39.77	39.85	39.76	39.81	39.65	-0.13%	240,543
Jul 23, 2025	39.89	39.91	39.85	39.86	39.70	-0.05%	230,725
Jul 22, 2025	39.85	39.92	39.85	39.88	39.72	0.15%	276,221
Jul 21, 2025	39.81	39.89	39.78	39.82	39.66	0.35%	828,178
Jul 18, 2025	39.71	39.72	39.68	39.68	39.52	0.13%	205,645
Jul 17, 2025	39.65	39.69	39.61	39.63	39.47	-0.03%	222,761
Jul 16, 2025	39.61	39.65	39.56	39.64	39.48	0.15%	233,335
Jul 15, 2025	39.71	39.72	39.56	39.58	39.42	-0.28%	228,193
Jul 14, 2025	39.66	39.71	39.63	39.69	39.53	-	260,691
Jul 11, 2025	39.72	39.72	39.67	39.69	39.53	-0.30%	194,994
Jul 10, 2025	39.80	39.81	39.76	39.81	39.65	0.03%	349,420
Jul 9, 2025	39.73	39.82	39.73	39.80	39.64	0.33%	259,118
Jul 8, 2025	39.64	39.67	39.62	39.67	39.51	-	174,498
Jul 7, 2025	39.75	39.75	39.65	39.67	39.51	-0.28%	353,419
Jul 3, 2025	39.81	39.83	39.76	39.78	39.62	-0.28%	152,861
Jul 2, 2025	39.85	39.90	39.84	39.89	39.73	-0.05%	224,666
Jul 1, 2025	39.94	40.01	39.87	39.91	39.75	-0.50%	260,301
Jun 30, 2025	40.08	40.13	40.03	40.11	39.78	0.33%	259,406
Jun 27, 2025	40.00	40.08	39.90	39.98	39.65	-0.12%	254,246
Jun 26, 2025	40.00	40.06	39.96	40.03	39.70	0.18%	441,638
Jun 25, 2025	39.92	39.96	39.85	39.96	39.63	-	589,603
Jun 24, 2025	39.84	39.99	39.84	39.96	39.63	0.20%	357,427
Jun 23, 2025	39.86	39.97	39.86	39.88	39.55	0.28%	296,299
Jun 20, 2025	39.73	39.84	39.72	39.77	39.44	0.10%	319,808
Jun 18, 2025	39.80	39.87	39.70	39.73	39.40	-0.05%	1,955,280
Jun 17, 2025	39.72	39.78	39.67	39.75	39.42	0.28%	226,172
Jun 16, 2025	39.71	39.77	39.64	39.64	39.31	-0.20%	306,626
Jun 13, 2025	39.73	39.76	39.66	39.72	39.39	-0.23%	2,785,128
Jun 12, 2025	39.81	39.85	39.77	39.81	39.48	0.33%	247,004
Jun 11, 2025	39.63	39.71	39.58	39.68	39.35	0.30%	261,900
Jun 10, 2025	39.60	39.62	39.52	39.56	39.23	0.08%	699,766
Jun 9, 2025	39.46	39.55	39.46	39.53	39.20	0.15%	170,095
Jun 6, 2025	39.53	39.54	39.45	39.47	39.14	-0.50%	165,134
Jun 5, 2025	39.75	39.77	39.65	39.67	39.34	-0.10%	455,467
Jun 4, 2025	39.60	39.75	39.58	39.71	39.38	0.56%	857,046
Jun 3, 2025	39.54	39.57	39.46	39.49	39.16	-0.03%	170,167
Jun 2, 2025	39.51	39.55	39.45	39.50	39.17	-0.58%	372,444
May 30, 2025	39.69	39.77	39.68	39.73	39.24	0.15%	192,439
May 29, 2025	39.62	39.71	39.62	39.67	39.18	0.28%	387,917