TOTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	39.73	39.81	39.70	39.73	39.73	0.23%	325,994
Mar 30, 2026	39.65	39.71	39.63	39.64	39.64	0.46%	411,728
Mar 27, 2026	39.39	39.52	39.38	39.46	39.46	-0.03%	1,041,655
Mar 26, 2026	39.59	39.65	39.46	39.47	39.47	-0.58%	468,640
Mar 25, 2026	39.69	39.73	39.66	39.70	39.70	0.40%	370,779
Mar 24, 2026	39.50	39.63	39.47	39.54	39.54	-0.30%	431,582
Mar 23, 2026	39.62	39.76	39.57	39.66	39.66	0.23%	873,685
Mar 20, 2026	39.71	39.72	39.57	39.57	39.57	-0.70%	390,360
Mar 19, 2026	39.75	39.90	39.69	39.85	39.85	-0.10%	484,939
Mar 18, 2026	39.98	40.02	39.88	39.89	39.89	-0.40%	283,592
Mar 17, 2026	40.02	40.07	40.02	40.05	40.05	0.23%	301,326
Mar 16, 2026	39.95	39.99	39.92	39.96	39.96	0.35%	316,979
Mar 13, 2026	39.93	39.94	39.81	39.82	39.82	-0.20%	491,139
Mar 12, 2026	39.96	39.99	39.84	39.90	39.90	-0.35%	303,928
Mar 11, 2026	40.11	40.13	40.02	40.04	40.04	-0.42%	297,987
Mar 10, 2026	40.28	40.29	40.19	40.21	40.21	-0.22%	432,535
Mar 9, 2026	40.15	40.31	40.14	40.30	40.30	0.27%	558,626
Mar 6, 2026	40.15	40.29	40.13	40.19	40.19	-0.17%	802,066
Mar 5, 2026	40.24	40.28	40.21	40.26	40.26	-0.22%	584,828
Mar 4, 2026	40.39	40.40	40.34	40.35	40.35	-0.05%	488,527
Mar 3, 2026	40.25	40.41	40.25	40.37	40.37	-0.17%	317,462
Mar 2, 2026	40.47	40.49	40.40	40.44	40.44	-0.76%	318,590
Feb 27, 2026	40.73	40.78	40.72	40.75	40.59	0.22%	412,419
Feb 26, 2026	40.61	40.67	40.59	40.66	40.50	0.10%	286,840
Feb 25, 2026	40.59	40.64	40.58	40.62	40.46	-0.07%	214,118
Feb 24, 2026	40.63	40.65	40.61	40.65	40.49	0.07%	495,431
Feb 23, 2026	40.56	40.65	40.55	40.62	40.46	0.17%	192,597
Feb 20, 2026	40.54	40.55	40.49	40.55	40.39	0.05%	423,517
Feb 19, 2026	40.50	40.55	40.50	40.53	40.37	-	534,007
Feb 18, 2026	40.52	40.56	40.50	40.53	40.37	-0.12%	566,515
Feb 17, 2026	40.58	40.61	40.57	40.58	40.42	-	375,913
Feb 13, 2026	40.55	40.60	40.53	40.58	40.42	0.35%	424,687
Feb 12, 2026	40.34	40.46	40.33	40.44	40.28	0.30%	348,903
Feb 11, 2026	40.30	40.37	40.29	40.32	40.16	-0.17%	406,466
Feb 10, 2026	40.36	40.40	40.35	40.39	40.23	0.25%	233,528
Feb 9, 2026	40.26	40.30	40.24	40.29	40.13	-	338,153
Feb 6, 2026	40.31	40.31	40.25	40.29	40.13	0.02%	339,790
Feb 5, 2026	40.21	40.29	40.16	40.28	40.12	0.40%	495,894
Feb 4, 2026	40.09	40.14	40.07	40.12	39.96	0.02%	374,708
Feb 3, 2026	40.07	40.12	40.07	40.11	39.95	-0.02%	361,175
Feb 2, 2026	40.16	40.17	40.07	40.12	39.96	-0.45%	426,593
Jan 30, 2026	40.32	40.34	40.30	40.30	39.98	-	327,849
Jan 29, 2026	40.25	40.34	40.25	40.30	39.98	-	599,735
Jan 28, 2026	40.29	40.31	40.25	40.30	39.98	-	523,597
Jan 27, 2026	40.32	40.35	40.30	40.30	39.98	-0.05%	421,516
Jan 26, 2026	40.31	40.33	40.29	40.32	40.00	0.12%	312,075
Jan 23, 2026	40.22	40.27	40.21	40.27	39.95	0.07%	417,026
Jan 22, 2026	40.21	40.26	40.19	40.24	39.92	0.05%	298,770
Jan 21, 2026	40.18	40.23	40.15	40.22	39.90	0.20%	456,564
Jan 20, 2026	40.08	40.19	40.08	40.14	39.82	-0.30%	408,655