TOTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	40.52	40.57	40.49	40.51	40.51	-0.05%	222,574
Sep 25, 2025	40.52	40.53	40.47	40.53	40.53	-0.12%	254,812
Sep 24, 2025	40.60	40.61	40.56	40.58	40.58	-0.07%	320,969
Sep 23, 2025	40.59	40.63	40.57	40.61	40.61	0.15%	385,013
Sep 22, 2025	40.61	40.62	40.55	40.55	40.55	-0.17%	284,154
Sep 19, 2025	40.62	40.63	40.58	40.62	40.62	0.07%	325,581
Sep 18, 2025	40.58	40.62	40.54	40.59	40.59	-0.25%	439,553
Sep 17, 2025	40.76	40.85	40.66	40.69	40.69	-0.10%	358,893
Sep 16, 2025	40.73	40.77	40.71	40.73	40.73	-0.02%	273,851
Sep 15, 2025	40.72	40.75	40.70	40.74	40.74	0.17%	337,454
Sep 12, 2025	40.65	40.67	40.60	40.67	40.67	-0.10%	459,199
Sep 11, 2025	40.70	40.76	40.68	40.71	40.71	0.20%	282,829
Sep 10, 2025	40.66	40.70	40.63	40.63	40.63	0.07%	306,590
Sep 9, 2025	40.65	40.68	40.57	40.60	40.60	-0.17%	224,929
Sep 8, 2025	40.64	40.67	40.62	40.67	40.67	0.35%	359,537
Sep 5, 2025	40.55	40.58	40.52	40.53	40.53	0.45%	355,346
Sep 4, 2025	40.30	40.36	40.27	40.35	40.35	0.30%	233,359
Sep 3, 2025	40.12	40.26	40.12	40.23	40.23	0.25%	325,571
Sep 2, 2025	40.09	40.14	40.08	40.13	40.13	-0.55%	214,283
Aug 29, 2025	40.35	40.38	40.31	40.35	40.18	0.05%	303,180
Aug 28, 2025	40.26	40.35	40.26	40.33	40.16	0.15%	388,043
Aug 27, 2025	40.21	40.28	40.19	40.27	40.10	0.10%	432,947
Aug 26, 2025	40.18	40.23	40.15	40.23	40.06	0.20%	236,977
Aug 25, 2025	40.15	40.21	40.14	40.15	39.98	-0.17%	172,436
Aug 22, 2025	40.07	40.23	40.06	40.22	40.05	0.55%	220,497
Aug 21, 2025	40.04	40.05	39.97	40.00	39.83	-0.22%	213,384
Aug 20, 2025	40.05	40.12	40.05	40.09	39.92	0.12%	250,470
Aug 19, 2025	40.02	40.06	40.02	40.04	39.87	0.10%	192,922
Aug 18, 2025	40.04	40.06	39.97	40.00	39.83	-0.02%	262,534
Aug 15, 2025	40.05	40.08	40.00	40.01	39.84	-0.15%	223,634
Aug 14, 2025	40.11	40.13	40.07	40.07	39.90	-0.25%	313,757
Aug 13, 2025	40.15	40.19	40.15	40.17	40.00	0.32%	311,102
Aug 12, 2025	40.00	40.05	39.99	40.04	39.87	-	440,263
Aug 11, 2025	40.06	40.10	40.03	40.04	39.87	-0.02%	613,958
Aug 8, 2025	40.07	40.07	40.02	40.05	39.88	-0.15%	181,328
Aug 7, 2025	40.12	40.15	40.08	40.11	39.94	-	276,045
Aug 6, 2025	40.08	40.13	39.99	40.11	39.94	-0.02%	552,148
Aug 5, 2025	40.07	40.14	40.07	40.12	39.95	0.05%	566,823
Aug 4, 2025	40.09	40.12	40.05	40.10	39.93	0.15%	281,745
Aug 1, 2025	39.98	40.08	39.95	40.04	39.87	0.38%	560,250
Jul 31, 2025	39.94	39.99	39.88	39.89	39.55	-0.10%	1,226,360
Jul 30, 2025	39.92	40.00	39.89	39.93	39.59	-0.19%	502,301
Jul 29, 2025	39.88	40.01	39.88	40.01	39.67	0.36%	407,806
Jul 28, 2025	39.86	39.86	39.83	39.86	39.52	-0.03%	219,324
Jul 25, 2025	39.81	39.88	39.80	39.87	39.53	0.15%	244,335
Jul 24, 2025	39.77	39.85	39.76	39.81	39.47	-0.13%	240,543
Jul 23, 2025	39.89	39.91	39.85	39.86	39.52	-0.05%	230,725
Jul 22, 2025	39.85	39.92	39.85	39.88	39.54	0.15%	276,221
Jul 21, 2025	39.81	39.89	39.78	39.82	39.48	0.35%	828,178
Jul 18, 2025	39.71	39.72	39.68	39.68	39.34	0.13%	205,645