TOTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	40.81	40.81	40.53	40.63	40.63	-0.44%	459,619
Oct 28, 2025	40.78	40.83	40.77	40.81	40.81	0.05%	406,805
Oct 27, 2025	40.75	40.81	40.72	40.79	40.79	-	339,257
Oct 24, 2025	40.81	40.81	40.74	40.79	40.79	0.30%	387,328
Oct 23, 2025	40.78	40.81	40.65	40.67	40.67	-0.44%	291,331
Oct 22, 2025	40.83	40.85	40.79	40.85	40.85	0.05%	630,358
Oct 21, 2025	40.84	40.86	40.81	40.83	40.83	0.12%	366,029
Oct 20, 2025	40.77	40.80	40.76	40.78	40.78	0.05%	336,792
Oct 17, 2025	40.78	40.79	40.73	40.76	40.76	-0.10%	396,179
Oct 16, 2025	40.64	40.83	40.64	40.80	40.80	0.32%	293,976
Oct 15, 2025	40.70	40.75	40.66	40.67	40.67	-	694,227
Oct 14, 2025	40.60	40.68	40.60	40.67	40.67	0.17%	469,196
Oct 13, 2025	40.58	40.61	40.53	40.60	40.60	0.05%	169,434
Oct 10, 2025	40.54	40.62	40.52	40.58	40.58	0.35%	418,209
Oct 9, 2025	40.45	40.47	40.42	40.44	40.44	-0.07%	440,562
Oct 8, 2025	40.54	40.54	40.47	40.47	40.47	-0.02%	399,307
Oct 7, 2025	40.44	40.52	40.37	40.48	40.48	0.12%	686,899
Oct 6, 2025	40.43	40.48	40.42	40.43	40.43	-0.17%	344,440
Oct 3, 2025	40.54	40.54	40.48	40.50	40.50	-0.07%	400,782
Oct 2, 2025	40.50	40.56	40.48	40.53	40.53	0.02%	418,644
Oct 1, 2025	40.51	40.53	40.45	40.52	40.52	-0.12%	399,673
Sep 30, 2025	40.59	40.64	40.56	40.57	40.41	-0.02%	238,598
Sep 29, 2025	40.52	40.59	40.52	40.58	40.42	0.17%	278,422
Sep 26, 2025	40.52	40.57	40.49	40.51	40.35	-0.05%	222,574
Sep 25, 2025	40.52	40.53	40.47	40.53	40.37	-0.12%	254,812
Sep 24, 2025	40.60	40.61	40.56	40.58	40.42	-0.07%	320,969
Sep 23, 2025	40.59	40.63	40.57	40.61	40.45	0.15%	385,013
Sep 22, 2025	40.61	40.62	40.55	40.55	40.39	-0.17%	284,154
Sep 19, 2025	40.62	40.63	40.58	40.62	40.46	0.07%	325,581
Sep 18, 2025	40.58	40.62	40.54	40.59	40.43	-0.25%	439,553
Sep 17, 2025	40.76	40.85	40.66	40.69	40.53	-0.10%	358,893
Sep 16, 2025	40.73	40.77	40.71	40.73	40.56	-0.02%	273,851
Sep 15, 2025	40.72	40.75	40.70	40.74	40.57	0.17%	337,454
Sep 12, 2025	40.65	40.67	40.60	40.67	40.51	-0.10%	459,199
Sep 11, 2025	40.70	40.76	40.68	40.71	40.54	0.20%	282,829
Sep 10, 2025	40.66	40.70	40.63	40.63	40.47	0.07%	306,590
Sep 9, 2025	40.65	40.68	40.57	40.60	40.44	-0.17%	224,929
Sep 8, 2025	40.64	40.67	40.62	40.67	40.51	0.35%	359,537
Sep 5, 2025	40.55	40.58	40.52	40.53	40.37	0.45%	355,346
Sep 4, 2025	40.30	40.36	40.27	40.35	40.19	0.30%	233,359
Sep 3, 2025	40.12	40.26	40.12	40.23	40.07	0.25%	325,571
Sep 2, 2025	40.09	40.14	40.08	40.13	39.97	-0.55%	214,283
Aug 29, 2025	40.35	40.38	40.31	40.35	40.01	0.05%	303,180
Aug 28, 2025	40.26	40.35	40.26	40.33	39.99	0.15%	388,043
Aug 27, 2025	40.21	40.28	40.19	40.27	39.93	0.10%	432,947
Aug 26, 2025	40.18	40.23	40.15	40.23	39.89	0.20%	236,977
Aug 25, 2025	40.15	40.21	40.14	40.15	39.81	-0.17%	172,436
Aug 22, 2025	40.07	40.23	40.06	40.22	39.88	0.55%	220,497
Aug 21, 2025	40.04	40.05	39.97	40.00	39.67	-0.22%	213,384
Aug 20, 2025	40.05	40.12	40.05	40.09	39.75	0.12%	250,470