TOTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 12, 2026	40.29	40.35	40.28	40.30	40.30	-0.15%	343,249
Jan 9, 2026	40.30	40.39	40.28	40.36	40.36	0.15%	781,028
Jan 8, 2026	40.29	40.33	40.28	40.30	40.30	-0.15%	272,298
Jan 7, 2026	40.37	40.38	40.27	40.36	40.36	0.07%	300,307
Jan 6, 2026	40.30	40.34	40.25	40.33	40.33	-	393,652
Jan 5, 2026	40.28	40.34	40.27	40.33	40.33	0.20%	375,316
Jan 2, 2026	40.29	40.29	40.23	40.25	40.25	-	318,202
Dec 31, 2025	40.29	40.33	40.24	40.25	40.25	-0.22%	411,454
Dec 30, 2025	40.32	40.35	40.29	40.34	40.34	0.07%	384,404
Dec 29, 2025	40.31	40.34	40.30	40.31	40.31	0.05%	335,262
Dec 26, 2025	40.30	40.32	40.26	40.29	40.29	0.07%	272,498
Dec 24, 2025	40.22	40.27	40.21	40.26	40.26	0.15%	196,887
Dec 23, 2025	40.12	40.21	40.12	40.20	40.20	-0.04%	540,297
Dec 22, 2025	40.22	40.23	40.19	40.22	40.22	-0.04%	311,376
Dec 19, 2025	40.23	40.26	40.21	40.23	40.23	-0.07%	305,627
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	40.16	-	307,549
Dec 16, 2025	40.31	40.42	40.31	40.41	40.16	0.22%	342,728
Dec 15, 2025	40.35	40.38	40.32	40.32	40.07	0.05%	446,659
Dec 12, 2025	40.26	40.31	40.26	40.30	40.05	-0.15%	349,966
Dec 11, 2025	40.42	40.44	40.36	40.36	40.11	-	678,806
Dec 10, 2025	40.23	40.39	40.22	40.36	40.11	0.27%	590,555
Dec 9, 2025	40.33	40.34	40.24	40.25	40.00	-0.15%	974,949
Dec 8, 2025	40.35	40.35	40.25	40.31	40.06	-0.10%	257,855
Dec 5, 2025	40.41	40.41	40.33	40.35	40.10	-0.17%	300,177
Dec 4, 2025	40.44	40.47	40.40	40.42	40.17	-0.22%	365,606
Dec 3, 2025	40.48	40.52	40.45	40.51	40.25	0.20%	631,401
Dec 2, 2025	40.40	40.44	40.38	40.43	40.18	0.10%	262,033
Dec 1, 2025	40.39	40.42	40.37	40.39	40.14	-0.76%	248,354
Nov 28, 2025	40.71	40.72	40.66	40.70	40.28	-0.07%	128,262
Nov 26, 2025	40.67	40.73	40.64	40.73	40.31	0.05%	329,965
Nov 25, 2025	40.65	40.74	40.64	40.71	40.29	0.12%	456,777
Nov 24, 2025	40.63	40.66	40.60	40.66	40.24	0.15%	359,333
Nov 21, 2025	40.60	40.61	40.54	40.60	40.18	0.27%	225,027
Nov 20, 2025	40.48	40.53	40.47	40.49	40.07	0.12%	302,679
Nov 19, 2025	40.48	40.50	40.42	40.44	40.02	-0.05%	324,640
Nov 18, 2025	40.48	40.49	40.41	40.46	40.04	0.17%	314,359
Nov 17, 2025	40.39	40.43	40.39	40.39	39.97	-0.02%	287,642
Nov 14, 2025	40.49	40.50	40.38	40.40	39.98	-0.05%	285,697
Nov 13, 2025	40.44	40.49	40.42	40.42	40.00	-0.25%	371,830
Nov 12, 2025	40.51	40.54	40.49	40.52	40.10	-0.02%	255,305
Nov 11, 2025	40.50	40.55	40.47	40.53	40.11	0.25%	484,825
Nov 10, 2025	40.44	40.46	40.42	40.43	40.01	-0.05%	249,025
Nov 7, 2025	40.40	40.48	40.40	40.45	40.03	-	267,771
Nov 6, 2025	40.40	40.46	40.39	40.45	40.03	0.42%	363,536
Nov 5, 2025	40.35	40.38	40.28	40.28	39.86	-0.37%	353,410
Nov 4, 2025	40.39	40.43	40.38	40.43	40.01	0.10%	385,015
Nov 3, 2025	40.38	40.45	40.35	40.39	39.97	-0.47%	324,620
Oct 31, 2025	40.62	40.63	40.55	40.58	40.00	0.10%	489,877
Oct 30, 2025	40.52	40.61	40.46	40.54	39.96	-0.22%	936,483