TOTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	40.30	40.30	40.30	40.30	-	0.20%	41,068
Mar 28, 2025	40.12	40.22	40.11	40.22	40.22	0.63%	375,307
Mar 27, 2025	39.97	40.00	39.94	39.97	39.97	-0.03%	148,107
Mar 26, 2025	40.02	40.05	39.98	39.98	39.98	-0.17%	179,779
Mar 25, 2025	40.03	40.11	40.02	40.05	40.05	-0.02%	172,769
Mar 24, 2025	40.12	40.15	40.04	40.06	40.06	-0.35%	358,193
Mar 21, 2025	40.26	40.28	40.10	40.20	40.20	-0.02%	247,519
Mar 20, 2025	40.31	40.31	40.18	40.21	40.21	0.07%	390,610
Mar 19, 2025	40.03	40.20	40.00	40.18	40.18	0.30%	236,536
Mar 18, 2025	39.98	40.10	39.98	40.06	40.06	0.10%	193,013
Mar 17, 2025	40.05	40.12	40.01	40.02	40.02	0.05%	184,011
Mar 14, 2025	40.03	40.07	39.99	40.00	40.00	-0.22%	316,446
Mar 13, 2025	39.96	40.11	39.94	40.09	40.09	0.17%	201,648
Mar 12, 2025	40.02	40.07	40.00	40.02	40.02	-0.22%	248,236
Mar 11, 2025	40.21	40.25	40.07	40.11	40.11	-0.15%	333,956
Mar 10, 2025	40.16	40.22	40.14	40.17	40.17	0.37%	420,897
Mar 7, 2025	40.18	40.19	39.98	40.02	40.02	-0.10%	187,995
Mar 6, 2025	40.07	40.11	39.98	40.06	40.06	-0.07%	286,689
Mar 5, 2025	40.22	40.26	40.09	40.09	40.09	-0.26%	483,429
Mar 4, 2025	40.34	40.40	40.17	40.20	40.20	-0.21%	270,265
Mar 3, 2025	40.09	40.28	40.08	40.28	40.28	-0.22%	380,405
Feb 28, 2025	40.31	40.38	40.24	40.37	40.20	0.40%	255,362
Feb 27, 2025	40.17	40.26	40.16	40.21	40.04	-0.10%	287,198
Feb 26, 2025	40.17	40.27	40.13	40.25	40.08	0.27%	262,282
Feb 25, 2025	40.11	40.18	40.09	40.14	39.97	0.53%	299,673
Feb 24, 2025	39.85	39.97	39.85	39.93	39.77	0.13%	388,778
Feb 21, 2025	39.80	39.94	39.75	39.88	39.72	0.43%	292,051
Feb 20, 2025	39.66	39.73	39.66	39.71	39.55	0.18%	351,049
Feb 19, 2025	39.58	39.67	39.58	39.64	39.48	0.08%	327,150
Feb 18, 2025	39.66	39.71	39.61	39.61	39.45	-0.38%	284,840
Feb 14, 2025	39.77	39.83	39.74	39.76	39.60	0.38%	246,076
Feb 13, 2025	39.56	39.64	39.54	39.61	39.45	0.48%	455,037
Feb 12, 2025	39.43	39.46	39.38	39.42	39.26	-0.40%	555,393
Feb 11, 2025	39.62	39.64	39.57	39.58	39.42	-0.28%	473,302
Feb 10, 2025	39.71	39.76	39.67	39.69	39.53	0.03%	177,955
Feb 7, 2025	39.71	39.73	39.65	39.68	39.52	0.28%	324,862
Feb 6, 2025	39.79	39.83	39.57	39.57	39.41	-0.58%	439,735
Feb 5, 2025	39.68	39.86	39.68	39.80	39.64	0.53%	478,258
Feb 4, 2025	39.49	39.63	39.46	39.59	39.43	0.48%	559,082
Feb 3, 2025	39.51	39.65	39.40	39.40	39.24	-0.76%	1,307,242
Jan 31, 2025	39.89	39.89	39.63	39.70	39.37	-	571,069
Jan 30, 2025	39.72	39.75	39.69	39.70	39.37	0.08%	322,974
Jan 29, 2025	39.69	39.74	39.58	39.67	39.34	-0.05%	509,981
Jan 28, 2025	39.63	39.69	39.60	39.69	39.36	0.10%	259,440
Jan 27, 2025	39.60	39.69	39.56	39.65	39.32	0.46%	261,019
Jan 24, 2025	39.33	39.47	39.33	39.47	39.14	0.25%	304,915
Jan 23, 2025	39.30	39.38	39.28	39.37	39.04	-0.10%	359,008
Jan 22, 2025	39.48	39.48	39.36	39.41	39.08	-0.10%	321,266
Jan 21, 2025	39.44	39.47	39.40	39.45	39.12	-0.05%	804,858
Jan 17, 2025	39.43	39.47	39.35	39.47	39.14	0.20%	270,595