TOTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	39.80	39.94	39.75	39.88	39.88	0.43%	292,051
Feb 20, 2025	39.66	39.73	39.66	39.71	39.71	0.18%	351,049
Feb 19, 2025	39.58	39.67	39.58	39.64	39.64	0.08%	327,150
Feb 18, 2025	39.66	39.71	39.61	39.61	39.61	-0.38%	284,840
Feb 14, 2025	39.77	39.83	39.74	39.76	39.76	0.38%	246,076
Feb 13, 2025	39.56	39.64	39.54	39.61	39.61	0.48%	455,037
Feb 12, 2025	39.43	39.46	39.38	39.42	39.42	-0.40%	555,393
Feb 11, 2025	39.62	39.64	39.57	39.58	39.58	-0.28%	473,302
Feb 10, 2025	39.71	39.76	39.67	39.69	39.69	0.03%	177,955
Feb 7, 2025	39.71	39.73	39.65	39.68	39.68	0.28%	324,862
Feb 6, 2025	39.79	39.83	39.57	39.57	39.57	-0.58%	439,735
Feb 5, 2025	39.68	39.86	39.68	39.80	39.80	0.53%	478,258
Feb 4, 2025	39.49	39.63	39.46	39.59	39.59	0.48%	559,082
Feb 3, 2025	39.51	39.65	39.40	39.40	39.40	-0.76%	1,307,242
Jan 31, 2025	39.89	39.89	39.63	39.70	39.53	-	571,069
Jan 30, 2025	39.72	39.75	39.69	39.70	39.53	0.08%	322,974
Jan 29, 2025	39.69	39.74	39.58	39.67	39.50	-0.05%	509,981
Jan 28, 2025	39.63	39.69	39.60	39.69	39.52	0.10%	259,440
Jan 27, 2025	39.60	39.69	39.56	39.65	39.48	0.46%	261,019
Jan 24, 2025	39.33	39.47	39.33	39.47	39.30	0.25%	304,915
Jan 23, 2025	39.30	39.38	39.28	39.37	39.20	-0.10%	359,008
Jan 22, 2025	39.48	39.48	39.36	39.41	39.24	-0.10%	321,266
Jan 21, 2025	39.44	39.47	39.40	39.45	39.28	-0.05%	804,858
Jan 17, 2025	39.43	39.47	39.35	39.47	39.30	0.20%	270,595
Jan 16, 2025	39.27	39.41	39.21	39.39	39.22	0.31%	262,983
Jan 15, 2025	39.25	39.32	39.25	39.27	39.10	0.72%	810,592
Jan 14, 2025	39.02	39.04	38.97	38.99	38.82	-0.08%	518,058
Jan 13, 2025	39.00	39.05	38.98	39.02	38.85	-0.13%	349,184
Jan 10, 2025	39.17	39.17	39.04	39.07	38.90	-0.48%	557,265
Jan 8, 2025	39.20	39.28	39.18	39.26	39.09	0.08%	232,276
Jan 7, 2025	39.34	39.34	39.17	39.23	39.06	-0.28%	312,070
Jan 6, 2025	39.40	39.40	39.31	39.34	39.17	-0.10%	310,980
Jan 3, 2025	39.44	39.48	39.37	39.38	39.21	-0.05%	927,731
Jan 2, 2025	39.45	39.50	39.35	39.40	39.23	0.03%	361,964
Dec 31, 2024	39.43	39.50	39.37	39.39	39.22	-0.03%	653,699
Dec 30, 2024	39.39	39.43	39.38	39.40	39.23	0.25%	855,391
Dec 27, 2024	39.32	39.37	39.29	39.30	39.13	-0.10%	712,635
Dec 26, 2024	39.25	39.36	39.22	39.34	39.17	0.05%	502,121
Dec 24, 2024	39.24	39.32	39.18	39.32	39.15	-	233,368
Dec 23, 2024	39.42	39.46	39.31	39.32	39.15	-0.30%	432,604
Dec 20, 2024	39.50	39.55	39.43	39.44	39.27	0.18%	514,097
Dec 19, 2024	39.38	39.40	39.29	39.37	39.20	-0.83%	388,707
Dec 18, 2024	39.94	39.97	39.67	39.70	39.28	-0.50%	390,238
Dec 17, 2024	39.93	39.98	39.90	39.90	39.47	-0.13%	546,815
Dec 16, 2024	39.95	39.98	39.91	39.95	39.52	0.10%	411,212
Dec 13, 2024	40.03	40.05	39.91	39.91	39.48	-0.42%	463,058
Dec 12, 2024	40.16	40.18	40.06	40.08	39.65	-0.32%	435,670
Dec 11, 2024	40.36	40.37	40.17	40.21	39.78	-0.17%	386,734
Dec 10, 2024	40.27	40.31	40.22	40.28	39.85	-0.10%	358,715
Dec 9, 2024	40.38	40.39	40.32	40.32	39.89	-0.17%	239,950
Dec 6, 2024	40.46	40.47	40.35	40.39	39.96	0.20%	312,264
Dec 5, 2024	40.28	40.33	40.22	40.31	39.88	0.02%	433,468
Dec 4, 2024	40.11	40.33	40.09	40.30	39.87	0.17%	448,944
Dec 3, 2024	40.30	40.32	40.18	40.23	39.80	-0.10%	422,703
Dec 2, 2024	40.15	40.38	40.15	40.27	39.84	-0.32%	1,057,627
Nov 29, 2024	40.39	40.41	40.36	40.40	39.80	0.27%	139,809
Nov 27, 2024	40.25	40.30	40.21	40.29	39.69	0.30%	213,796
Nov 26, 2024	40.15	40.24	40.09	40.17	39.58	-0.05%	326,394
Nov 25, 2024	40.13	40.20	40.10	40.19	39.60	0.75%	359,287
Nov 22, 2024	39.92	39.94	39.87	39.89	39.30	-	344,256
Nov 21, 2024	39.94	39.99	39.86	39.89	39.30	-0.08%	934,691
Nov 20, 2024	39.89	39.97	39.88	39.92	39.33	-0.13%	327,894
Nov 19, 2024	39.99	40.02	39.96	39.97	39.38	0.25%	450,087
Nov 18, 2024	39.82	39.91	39.79	39.87	39.28	0.08%	375,767
Nov 15, 2024	39.78	39.93	39.70	39.84	39.25	0.03%	571,366
Nov 14, 2024	39.93	39.99	39.82	39.83	39.24	-0.03%	1,015,363
Nov 13, 2024	40.03	40.04	39.82	39.84	39.25	-0.10%	346,970
Nov 12, 2024	39.93	40.00	39.85	39.88	39.29	-0.52%	407,872
Nov 11, 2024	40.03	40.09	39.97	40.09	39.50	-0.05%	221,565
Nov 8, 2024	40.10	40.18	40.05	40.11	39.52	0.48%	968,239
Nov 7, 2024	39.89	40.09	39.89	39.92	39.33	0.33%	732,615
Nov 6, 2024	39.78	39.92	39.75	39.79	39.20	-0.82%	1,767,134
Nov 5, 2024	40.04	40.13	39.94	40.12	39.53	0.15%	370,747
Nov 4, 2024	40.12	40.14	40.00	40.06	39.47	0.48%	1,766,508
Nov 1, 2024	40.12	40.17	39.87	39.87	39.28	-0.89%	1,925,711
Oct 31, 2024	40.09	40.25	40.02	40.23	39.47	0.17%	2,279,961
Oct 30, 2024	40.23	40.31	40.13	40.16	39.40	-0.02%	331,418
Oct 29, 2024	40.03	40.17	40.01	40.17	39.41	0.05%	352,154
Oct 28, 2024	40.21	40.23	40.09	40.15	39.39	-0.15%	264,033
Oct 25, 2024	40.35	40.37	40.18	40.21	39.45	-0.17%	207,300
Oct 24, 2024	40.25	40.33	40.23	40.28	39.52	0.17%	254,411
Oct 23, 2024	40.21	40.27	40.18	40.21	39.45	-0.25%	441,836
Oct 22, 2024	40.44	40.45	40.29	40.31	39.54	-0.17%	480,819
Oct 21, 2024	40.54	40.56	40.37	40.38	39.61	-0.71%	1,346,666
Oct 18, 2024	40.68	40.70	40.65	40.67	39.90	0.10%	244,836
Oct 17, 2024	40.68	40.70	40.61	40.63	39.86	-0.39%	272,396
Oct 16, 2024	40.80	40.85	40.78	40.79	40.02	0.10%	366,082
Oct 15, 2024	40.74	40.78	40.72	40.75	39.98	0.32%	288,247
Oct 14, 2024	40.55	40.63	40.54	40.62	39.85	-0.12%	287,994
Oct 11, 2024	40.60	40.70	40.60	40.67	39.90	0.05%	250,554
Oct 10, 2024	40.64	40.67	40.56	40.65	39.88	-0.05%	255,777
Oct 9, 2024	40.71	40.74	40.65	40.67	39.90	-0.22%	356,737
Oct 8, 2024	40.69	40.77	40.67	40.76	39.99	0.05%	254,686
Oct 7, 2024	40.73	40.78	40.71	40.74	39.97	-0.37%	189,221
Oct 4, 2024	40.91	40.94	40.85	40.89	40.11	-0.66%	358,165
Oct 3, 2024	41.23	41.24	41.15	41.16	40.38	-0.41%	272,915
Oct 2, 2024	41.24	41.33	41.21	41.33	40.55	-0.02%	567,476
Oct 1, 2024	41.35	41.46	41.31	41.34	40.56	-0.14%	518,156
Sep 30, 2024	41.48	41.51	41.38	41.40	40.45	-0.24%	433,669
Sep 27, 2024	41.45	41.54	41.45	41.50	40.55	0.22%	197,746