TOTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	40.09	40.25	40.02	40.23	40.23	0.17%	2,279,905
Oct 30, 2024	40.23	40.31	40.13	40.16	40.16	-0.02%	331,418
Oct 29, 2024	40.03	40.17	40.01	40.17	40.17	0.05%	352,200
Oct 28, 2024	40.21	40.23	40.09	40.15	40.15	-0.15%	264,033
Oct 25, 2024	40.35	40.37	40.18	40.21	40.21	-0.17%	207,300
Oct 24, 2024	40.25	40.33	40.23	40.28	40.28	0.17%	254,411
Oct 23, 2024	40.21	40.27	40.18	40.21	40.21	-0.25%	441,836
Oct 22, 2024	40.44	40.45	40.28	40.31	40.31	-0.17%	480,819
Oct 21, 2024	40.54	40.56	40.37	40.38	40.38	-0.71%	1,346,700
Oct 18, 2024	40.68	40.70	40.65	40.67	40.67	0.10%	244,836
Oct 17, 2024	40.68	40.70	40.61	40.63	40.63	-0.39%	272,400
Oct 16, 2024	40.80	40.85	40.78	40.79	40.79	0.10%	366,100
Oct 15, 2024	40.74	40.78	40.72	40.75	40.75	0.32%	288,247
Oct 14, 2024	40.55	40.63	40.54	40.62	40.62	-0.12%	288,000
Oct 11, 2024	40.60	40.70	40.60	40.67	40.67	0.05%	250,600
Oct 10, 2024	40.64	40.67	40.56	40.65	40.65	-0.05%	255,800
Oct 9, 2024	40.71	40.74	40.65	40.67	40.67	-0.22%	356,737
Oct 8, 2024	40.69	40.77	40.67	40.76	40.76	0.05%	254,700
Oct 7, 2024	40.73	40.78	40.71	40.74	40.74	-0.37%	189,221
Oct 4, 2024	40.91	40.94	40.85	40.89	40.89	-0.66%	358,165
Oct 3, 2024	41.23	41.24	41.15	41.16	41.16	-0.41%	272,915
Oct 2, 2024	41.24	41.33	41.21	41.33	41.33	-0.02%	567,500
Oct 1, 2024	41.35	41.46	41.31	41.34	41.34	-0.14%	518,200
Sep 30, 2024	41.48	41.51	41.38	41.40	41.23	-0.24%	433,700
Sep 27, 2024	41.45	41.54	41.45	41.50	41.33	0.22%	197,746
Sep 26, 2024	41.42	41.43	41.32	41.41	41.24	-	434,745
Sep 25, 2024	41.48	41.49	41.41	41.41	41.24	-0.29%	241,773
Sep 24, 2024	41.43	41.55	41.40	41.53	41.36	0.12%	285,539
Sep 23, 2024	41.44	41.54	41.38	41.48	41.31	0.05%	244,331
Sep 20, 2024	41.46	41.51	41.40	41.46	41.29	-0.10%	290,535
Sep 19, 2024	41.45	41.51	41.43	41.50	41.33	-0.05%	455,396
Sep 18, 2024	41.55	41.66	41.44	41.52	41.35	-0.26%	528,900
Sep 17, 2024	41.67	41.68	41.61	41.63	41.46	-0.12%	302,620
Sep 16, 2024	41.63	41.69	41.58	41.68	41.51	0.24%	319,600
Sep 13, 2024	41.58	41.63	41.54	41.58	41.41	0.17%	422,600
Sep 12, 2024	41.52	41.54	41.42	41.51	41.34	-0.10%	300,700
Sep 11, 2024	41.51	41.63	41.49	41.55	41.38	-	454,300
Sep 10, 2024	41.43	41.56	41.41	41.55	41.38	0.34%	291,900
Sep 9, 2024	41.37	41.44	41.33	41.41	41.24	0.05%	593,143
Sep 6, 2024	41.33	41.52	41.26	41.39	41.22	0.19%	452,200
Sep 5, 2024	41.32	41.35	41.21	41.31	41.14	0.19%	724,540
Sep 4, 2024	41.07	41.24	41.06	41.23	41.06	0.56%	430,629
Sep 3, 2024	41.01	41.05	40.97	41.00	40.83	-0.15%	360,800
Aug 30, 2024	41.14	41.17	41.04	41.06	40.72	-0.17%	219,900
Aug 29, 2024	41.12	41.26	41.07	41.13	40.79	-0.15%	572,537
Aug 28, 2024	41.22	41.23	41.17	41.19	40.85	-0.05%	213,517
Aug 27, 2024	41.12	41.22	41.11	41.21	40.87	0.02%	368,300
Aug 26, 2024	41.27	41.27	41.18	41.20	40.86	-0.05%	324,949
Aug 23, 2024	41.12	41.23	41.06	41.22	40.88	0.32%	341,915
Aug 22, 2024	41.14	41.16	41.02	41.09	40.75	-0.24%	305,900
Aug 21, 2024	41.16	41.27	41.08	41.19	40.85	0.19%	588,715
Aug 20, 2024	41.06	41.12	41.03	41.11	40.77	0.34%	233,600
Aug 19, 2024	40.90	41.01	40.89	40.97	40.63	0.12%	551,714
Aug 16, 2024	40.93	40.94	40.85	40.92	40.59	0.10%	153,200
Aug 15, 2024	40.81	40.91	40.79	40.88	40.55	-0.51%	226,619
Aug 14, 2024	41.02	41.13	41.01	41.09	40.75	0.22%	287,245
Aug 13, 2024	40.98	41.01	40.94	41.00	40.66	0.39%	274,100
Aug 12, 2024	40.75	40.88	40.73	40.84	40.51	0.10%	159,600
Aug 9, 2024	40.83	40.84	40.77	40.80	40.47	0.32%	662,500
Aug 8, 2024	40.63	40.70	40.62	40.67	40.34	-0.25%	218,619
Aug 7, 2024	40.78	40.82	40.72	40.77	40.44	-0.27%	253,202
Aug 6, 2024	41.07	41.07	40.85	40.88	40.55	-0.68%	334,800
Aug 5, 2024	41.39	41.41	41.04	41.16	40.82	0.12%	475,500
Aug 2, 2024	40.92	41.14	40.92	41.11	40.77	1.26%	271,100
Aug 1, 2024	40.52	40.64	40.50	40.60	40.27	0.07%	388,049
Jul 31, 2024	40.44	40.57	40.38	40.57	40.07	0.67%	377,733
Jul 30, 2024	40.31	40.35	40.25	40.30	39.81	0.12%	245,100
Jul 29, 2024	40.30	40.30	40.24	40.25	39.76	0.15%	232,600
Jul 26, 2024	40.18	40.22	40.16	40.19	39.70	0.40%	197,844
Jul 25, 2024	40.04	40.14	40.00	40.03	39.54	0.10%	170,700
Jul 24, 2024	40.13	40.15	39.98	39.99	39.50	-0.22%	375,046
Jul 23, 2024	40.09	40.13	40.07	40.08	39.59	0.15%	255,700
Jul 22, 2024	40.10	40.13	39.99	40.02	39.53	-0.12%	306,128
Jul 19, 2024	39.90	40.10	39.90	40.07	39.58	-0.17%	122,012
Jul 18, 2024	40.14	40.24	40.13	40.14	39.65	-0.27%	159,900
Jul 17, 2024	40.12	40.27	40.12	40.25	39.76	0.10%	323,840
Jul 16, 2024	40.10	40.22	40.09	40.21	39.72	0.37%	459,300
Jul 15, 2024	40.10	40.16	40.04	40.06	39.57	-0.27%	393,900
Jul 12, 2024	40.11	40.18	40.10	40.17	39.68	0.43%	223,900
Jul 11, 2024	40.07	40.14	40.00	40.00	39.51	0.38%	491,600
Jul 10, 2024	39.86	39.87	39.80	39.85	39.36	0.05%	331,319
Jul 9, 2024	39.84	39.87	39.76	39.83	39.34	-0.10%	444,835
Jul 8, 2024	39.84	39.88	39.81	39.87	39.38	0.10%	133,900
Jul 5, 2024	39.78	39.85	39.74	39.83	39.34	0.43%	180,223
Jul 3, 2024	39.54	39.67	39.52	39.66	39.17	0.51%	139,600
Jul 2, 2024	39.48	39.49	39.40	39.46	38.97	0.23%	222,400
Jul 1, 2024	39.41	39.48	39.35	39.37	38.89	-0.88%	242,200
Jun 28, 2024	39.96	39.98	39.72	39.72	39.06	-0.38%	203,600
Jun 27, 2024	39.86	39.92	39.83	39.87	39.21	0.25%	407,339
Jun 26, 2024	39.85	39.85	39.77	39.77	39.11	-0.55%	224,214
Jun 25, 2024	39.98	40.01	39.94	39.99	39.32	-	324,700
Jun 24, 2024	39.92	39.99	39.87	39.99	39.33	0.15%	325,707
Jun 21, 2024	39.97	39.99	39.86	39.93	39.27	0.03%	258,929
Jun 20, 2024	39.85	39.92	39.83	39.92	39.25	-0.13%	187,200
Jun 18, 2024	39.86	39.99	39.86	39.97	39.31	0.35%	332,800
Jun 17, 2024	39.79	39.85	39.79	39.83	39.17	-0.33%	163,600
Jun 14, 2024	39.96	40.00	39.93	39.96	39.30	0.23%	175,947
Jun 13, 2024	39.83	39.93	39.81	39.87	39.21	0.45%	192,136
Jun 12, 2024	39.82	39.89	39.69	39.69	39.03	0.40%	336,000
Jun 11, 2024	39.43	39.54	39.41	39.53	38.88	0.36%	219,300