TOTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	40.07	40.12	40.07	40.11	40.11	-0.02%	361,175
Feb 2, 2026	40.16	40.17	40.07	40.12	40.12	-0.45%	426,593
Jan 30, 2026	40.32	40.34	40.30	40.30	40.14	-	327,849
Jan 29, 2026	40.25	40.34	40.25	40.30	40.14	-	599,735
Jan 28, 2026	40.29	40.31	40.25	40.30	40.14	-	523,597
Jan 27, 2026	40.32	40.35	40.30	40.30	40.14	-0.05%	421,516
Jan 26, 2026	40.31	40.33	40.29	40.32	40.16	0.12%	312,075
Jan 23, 2026	40.22	40.27	40.21	40.27	40.11	0.07%	417,026
Jan 22, 2026	40.21	40.26	40.19	40.24	40.08	0.05%	298,770
Jan 21, 2026	40.18	40.23	40.15	40.22	40.06	0.20%	456,564
Jan 20, 2026	40.08	40.19	40.08	40.14	39.98	-0.30%	408,655
Jan 16, 2026	40.31	40.31	40.24	40.26	40.10	-0.17%	322,237
Jan 15, 2026	40.39	40.39	40.33	40.33	40.17	-0.17%	452,470
Jan 14, 2026	40.34	40.40	40.33	40.40	40.23	0.20%	306,452
Jan 13, 2026	40.34	40.35	40.30	40.32	40.16	0.05%	287,744
Jan 12, 2026	40.29	40.35	40.28	40.30	40.14	-0.15%	343,249
Jan 9, 2026	40.30	40.39	40.28	40.36	40.20	0.15%	781,028
Jan 8, 2026	40.29	40.33	40.28	40.30	40.14	-0.15%	272,298
Jan 7, 2026	40.37	40.38	40.27	40.36	40.20	0.07%	300,307
Jan 6, 2026	40.30	40.34	40.25	40.33	40.17	-	393,652
Jan 5, 2026	40.28	40.34	40.27	40.33	40.17	0.20%	375,316
Jan 2, 2026	40.29	40.29	40.23	40.25	40.09	-	318,202
Dec 31, 2025	40.29	40.33	40.24	40.25	40.09	-0.22%	411,454
Dec 30, 2025	40.32	40.35	40.29	40.34	40.18	0.07%	384,404
Dec 29, 2025	40.31	40.34	40.30	40.31	40.15	0.05%	335,262
Dec 26, 2025	40.30	40.32	40.26	40.29	40.13	0.07%	272,498
Dec 24, 2025	40.22	40.27	40.21	40.26	40.10	0.15%	196,887
Dec 23, 2025	40.12	40.21	40.12	40.20	40.04	-0.04%	540,297
Dec 22, 2025	40.22	40.23	40.19	40.22	40.05	-0.04%	311,401
Dec 19, 2025	40.23	40.26	40.21	40.23	40.07	-0.07%	305,627
Dec 18, 2025	40.24	40.27	40.21	40.26	40.10	-0.37%	359,219
Dec 17, 2025	40.38	40.42	40.37	40.41	39.99	-	307,549
Dec 16, 2025	40.31	40.42	40.31	40.41	39.99	0.22%	342,728
Dec 15, 2025	40.35	40.38	40.32	40.32	39.90	0.05%	446,659
Dec 12, 2025	40.26	40.31	40.26	40.30	39.88	-0.15%	349,966
Dec 11, 2025	40.42	40.44	40.36	40.36	39.94	-	678,806
Dec 10, 2025	40.23	40.39	40.22	40.36	39.94	0.27%	590,555
Dec 9, 2025	40.33	40.34	40.24	40.25	39.83	-0.15%	974,949
Dec 8, 2025	40.35	40.35	40.25	40.31	39.89	-0.10%	257,855
Dec 5, 2025	40.41	40.41	40.33	40.35	39.93	-0.17%	300,177
Dec 4, 2025	40.44	40.47	40.40	40.42	40.00	-0.22%	365,606
Dec 3, 2025	40.48	40.52	40.45	40.51	40.09	0.20%	631,401
Dec 2, 2025	40.40	40.44	40.38	40.43	40.01	0.10%	262,033
Dec 1, 2025	40.39	40.42	40.37	40.39	39.97	-0.76%	248,354
Nov 28, 2025	40.71	40.72	40.66	40.70	40.11	-0.07%	128,262
Nov 26, 2025	40.67	40.73	40.64	40.73	40.14	0.05%	329,965
Nov 25, 2025	40.65	40.74	40.64	40.71	40.12	0.12%	456,777
Nov 24, 2025	40.63	40.66	40.60	40.66	40.07	0.15%	359,333
Nov 21, 2025	40.60	40.61	40.54	40.60	40.01	0.27%	225,027
Nov 20, 2025	40.48	40.53	40.47	40.49	39.90	0.12%	302,679