TOTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2025	40.24	40.27	40.21	40.26	40.26	-0.37%	359,219
Dec 17, 2025	40.38	40.42	40.37	40.41	40.41	-	307,549
Dec 16, 2025	40.31	40.42	40.31	40.41	40.41	0.22%	342,728
Dec 15, 2025	40.35	40.38	40.32	40.32	40.32	0.05%	446,659
Dec 12, 2025	40.26	40.31	40.26	40.30	40.30	-0.15%	349,966
Dec 11, 2025	40.42	40.44	40.36	40.36	40.36	-	678,806
Dec 10, 2025	40.23	40.39	40.22	40.36	40.36	0.27%	590,555
Dec 9, 2025	40.33	40.34	40.24	40.25	40.25	-0.15%	974,949
Dec 8, 2025	40.35	40.35	40.25	40.31	40.31	-0.10%	257,855
Dec 5, 2025	40.41	40.41	40.33	40.35	40.35	-0.17%	300,177
Dec 4, 2025	40.44	40.47	40.40	40.42	40.42	-0.22%	365,606
Dec 3, 2025	40.48	40.52	40.45	40.51	40.51	0.20%	631,401
Dec 2, 2025	40.40	40.44	40.38	40.43	40.43	0.10%	262,033
Dec 1, 2025	40.39	40.42	40.37	40.39	40.39	-0.76%	248,354
Nov 28, 2025	40.71	40.72	40.66	40.70	40.53	-0.07%	128,262
Nov 26, 2025	40.67	40.73	40.64	40.73	40.56	0.05%	329,965
Nov 25, 2025	40.65	40.74	40.64	40.71	40.54	0.12%	456,777
Nov 24, 2025	40.63	40.66	40.60	40.66	40.49	0.15%	359,333
Nov 21, 2025	40.60	40.61	40.54	40.60	40.43	0.27%	225,027
Nov 20, 2025	40.48	40.53	40.47	40.49	40.32	0.12%	302,679
Nov 19, 2025	40.48	40.50	40.42	40.44	40.27	-0.05%	324,640
Nov 18, 2025	40.48	40.49	40.41	40.46	40.29	0.17%	314,359
Nov 17, 2025	40.39	40.43	40.39	40.39	40.22	-0.02%	287,642
Nov 14, 2025	40.49	40.50	40.38	40.40	40.23	-0.05%	285,697
Nov 13, 2025	40.44	40.49	40.42	40.42	40.25	-0.25%	371,830
Nov 12, 2025	40.51	40.54	40.49	40.52	40.35	-0.02%	255,305
Nov 11, 2025	40.50	40.55	40.47	40.53	40.36	0.25%	484,825
Nov 10, 2025	40.44	40.46	40.42	40.43	40.26	-0.05%	249,025
Nov 7, 2025	40.40	40.48	40.40	40.45	40.28	-	267,771
Nov 6, 2025	40.40	40.46	40.39	40.45	40.28	0.42%	363,536
Nov 5, 2025	40.35	40.38	40.28	40.28	40.11	-0.37%	353,410
Nov 4, 2025	40.39	40.43	40.38	40.43	40.26	0.10%	385,015
Nov 3, 2025	40.38	40.45	40.35	40.39	40.22	-0.47%	324,620
Oct 31, 2025	40.62	40.63	40.55	40.58	40.25	0.10%	489,877
Oct 30, 2025	40.52	40.61	40.46	40.54	40.21	-0.22%	936,483
Oct 29, 2025	40.81	40.81	40.53	40.63	40.30	-0.44%	459,619
Oct 28, 2025	40.78	40.83	40.77	40.81	40.48	0.05%	406,805
Oct 27, 2025	40.75	40.81	40.72	40.79	40.46	-	339,257
Oct 24, 2025	40.81	40.81	40.74	40.79	40.46	0.30%	387,328
Oct 23, 2025	40.78	40.81	40.65	40.67	40.34	-0.44%	291,331
Oct 22, 2025	40.83	40.85	40.79	40.85	40.52	0.05%	630,358
Oct 21, 2025	40.84	40.86	40.81	40.83	40.50	0.12%	366,029
Oct 20, 2025	40.77	40.80	40.76	40.78	40.45	0.05%	336,792
Oct 17, 2025	40.78	40.79	40.73	40.76	40.43	-0.10%	396,179
Oct 16, 2025	40.64	40.83	40.64	40.80	40.47	0.32%	293,976
Oct 15, 2025	40.70	40.75	40.66	40.67	40.34	-	694,227
Oct 14, 2025	40.60	40.68	40.60	40.67	40.34	0.17%	469,196
Oct 13, 2025	40.58	40.61	40.53	40.60	40.27	0.05%	169,434
Oct 10, 2025	40.54	40.62	40.52	40.58	40.25	0.35%	418,209
Oct 9, 2025	40.45	40.47	40.42	40.44	40.11	-0.07%	440,562