TOTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	39.69	39.77	39.68	39.73	39.73	0.15%	192,439
May 29, 2025	39.62	39.71	39.62	39.67	39.67	0.28%	387,917
May 28, 2025	39.58	39.61	39.51	39.56	39.56	-0.15%	262,914
May 27, 2025	39.58	39.65	39.55	39.62	39.62	0.46%	226,862
May 23, 2025	39.50	39.53	39.42	39.44	39.44	0.15%	432,680
May 22, 2025	39.32	39.40	39.27	39.38	39.38	0.05%	215,032
May 21, 2025	39.41	39.47	39.30	39.36	39.36	-0.46%	296,587
May 20, 2025	39.55	39.59	39.49	39.54	39.54	-0.15%	236,875
May 19, 2025	39.44	39.62	39.42	39.60	39.60	-0.05%	2,318,303
May 16, 2025	39.71	39.73	39.62	39.62	39.62	0.08%	247,970
May 15, 2025	39.51	39.63	39.48	39.59	39.59	0.41%	416,829
May 14, 2025	39.51	39.53	39.42	39.43	39.43	-0.28%	335,432
May 13, 2025	39.58	39.61	39.50	39.54	39.54	-0.08%	567,261
May 12, 2025	39.59	39.65	39.57	39.57	39.57	-0.35%	1,641,728
May 9, 2025	39.74	39.79	39.71	39.71	39.71	0.08%	239,170
May 8, 2025	39.87	39.87	39.67	39.68	39.68	-0.50%	176,341
May 7, 2025	39.82	39.90	39.82	39.88	39.88	0.18%	1,046,380
May 6, 2025	39.72	39.81	39.69	39.81	39.81	0.18%	308,466
May 5, 2025	39.77	39.78	39.67	39.74	39.74	-0.18%	272,777
May 2, 2025	39.84	39.88	39.76	39.81	39.81	-0.40%	368,106
May 1, 2025	40.14	40.14	39.91	39.97	39.97	-0.70%	270,341
Apr 30, 2025	40.22	40.28	40.19	40.25	40.08	0.10%	270,798
Apr 29, 2025	40.11	40.23	40.11	40.21	40.04	0.17%	217,369
Apr 28, 2025	40.00	40.15	39.99	40.14	39.97	0.30%	320,892
Apr 25, 2025	39.97	40.04	39.94	40.02	39.85	0.30%	351,544
Apr 24, 2025	39.85	39.92	39.83	39.90	39.73	0.40%	303,829
Apr 23, 2025	39.97	40.01	39.70	39.74	39.57	0.15%	959,365
Apr 22, 2025	39.71	39.73	39.65	39.68	39.51	0.20%	442,858
Apr 21, 2025	39.70	39.77	39.60	39.60	39.43	-0.35%	511,228
Apr 17, 2025	39.80	39.82	39.71	39.74	39.57	-0.08%	332,118
Apr 16, 2025	39.70	39.81	39.68	39.77	39.60	0.20%	283,548
Apr 15, 2025	39.64	39.76	39.62	39.69	39.52	0.10%	385,783
Apr 14, 2025	39.55	39.68	39.54	39.65	39.48	0.46%	310,157
Apr 11, 2025	39.38	39.53	39.22	39.47	39.30	-0.25%	289,019
Apr 10, 2025	39.73	39.77	39.53	39.57	39.40	-0.58%	562,583
Apr 9, 2025	39.64	39.80	39.46	39.80	39.63	-0.05%	901,439
Apr 8, 2025	39.88	40.05	39.82	39.82	39.65	-0.47%	609,117
Apr 7, 2025	40.31	40.40	39.93	40.01	39.84	-0.99%	1,436,582
Apr 4, 2025	40.60	40.67	40.40	40.41	40.24	0.05%	849,953
Apr 3, 2025	40.39	40.53	40.35	40.39	40.22	0.52%	719,380
Apr 2, 2025	40.28	40.28	40.08	40.18	40.01	-	248,834
Apr 1, 2025	40.15	40.26	40.15	40.18	40.01	-0.27%	437,447
Mar 31, 2025	40.30	40.32	40.19	40.29	39.95	0.17%	343,957
Mar 28, 2025	40.12	40.22	40.11	40.22	39.88	0.63%	375,307
Mar 27, 2025	39.97	40.00	39.94	39.97	39.63	-0.03%	148,107
Mar 26, 2025	40.02	40.05	39.98	39.98	39.64	-0.17%	179,779
Mar 25, 2025	40.03	40.11	40.02	40.05	39.71	-0.02%	172,769
Mar 24, 2025	40.12	40.15	40.04	40.06	39.72	-0.35%	358,193
Mar 21, 2025	40.26	40.28	40.10	40.20	39.86	-0.02%	247,519
Mar 20, 2025	40.31	40.31	40.18	40.21	39.87	0.07%	390,610