TOTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	39.09	39.11	39.02	39.06	39.06	-0.24%	229,280
Jul 17, 2026	39.20	39.24	39.14	39.16	39.16	0.01%	222,442
Jul 16, 2026	39.08	39.15	39.08	39.15	39.15	-0.01%	434,770
Jul 15, 2026	39.10	39.20	39.10	39.16	39.16	0.22%	395,455
Jul 14, 2026	39.10	39.15	39.05	39.07	39.07	0.18%	382,484
Jul 13, 2026	39.10	39.10	38.99	39.00	39.00	-0.41%	292,546
Jul 10, 2026	39.17	39.20	39.13	39.16	39.16	-	255,058
Jul 9, 2026	39.16	39.24	39.16	39.16	39.16	0.05%	494,587
Jul 8, 2026	39.14	39.15	39.08	39.14	39.14	-0.13%	390,612
Jul 7, 2026	39.27	39.29	39.18	39.19	39.19	-0.41%	458,662
Jul 6, 2026	39.34	39.36	39.31	39.35	39.35	0.04%	281,705
Jul 2, 2026	39.32	39.37	39.29	39.34	39.34	0.24%	423,222
Jul 1, 2026	39.20	39.28	39.20	39.24	39.24	-0.16%	705,835
Jun 30, 2026	39.57	39.57	39.46	39.47	39.30	-0.33%	284,841
Jun 29, 2026	39.56	39.60	39.55	39.60	39.43	0.20%	359,002
Jun 26, 2026	39.48	39.55	39.48	39.52	39.35	0.13%	299,463
Jun 25, 2026	39.50	39.54	39.46	39.47	39.30	0.15%	358,253
Jun 24, 2026	39.38	39.44	39.38	39.41	39.24	0.48%	475,472
Jun 23, 2026	39.33	39.37	39.20	39.22	39.06	-0.15%	2,251,656
Jun 22, 2026	39.29	39.33	39.26	39.28	39.12	-0.20%	319,434
Jun 18, 2026	39.38	39.43	39.35	39.36	39.20	0.25%	327,453
Jun 17, 2026	39.43	39.47	39.26	39.26	39.10	-0.51%	603,301
Jun 16, 2026	39.45	39.49	39.43	39.46	39.29	0.10%	341,127
Jun 15, 2026	39.45	39.49	39.41	39.42	39.25	0.08%	288,685
Jun 12, 2026	39.35	39.40	39.29	39.39	39.22	0.18%	1,287,046
Jun 11, 2026	39.13	39.42	39.13	39.32	39.16	0.49%	502,992
Jun 10, 2026	39.16	39.19	39.12	39.13	38.97	-0.05%	377,569
Jun 9, 2026	39.15	39.19	39.11	39.15	38.99	0.18%	514,301
Jun 8, 2026	39.14	39.17	39.07	39.08	38.92	-0.13%	262,198
Jun 5, 2026	39.20	39.22	39.09	39.13	38.97	-0.51%	727,827
Jun 4, 2026	39.37	39.38	39.33	39.33	39.17	0.10%	257,638
Jun 3, 2026	39.27	39.32	39.25	39.29	39.13	-0.20%	296,957
Jun 2, 2026	39.40	39.40	39.30	39.37	39.21	0.03%	523,700
Jun 1, 2026	39.26	39.37	39.26	39.36	39.20	-0.14%	553,653
May 29, 2026	39.58	39.63	39.56	39.58	39.25	0.13%	323,483
May 28, 2026	39.47	39.57	39.44	39.53	39.20	0.15%	363,072
May 27, 2026	39.46	39.50	39.44	39.47	39.14	0.13%	428,054
May 26, 2026	39.43	39.44	39.37	39.42	39.09	0.28%	263,402
May 22, 2026	39.34	39.35	39.22	39.31	38.98	0.05%	302,975
May 21, 2026	39.17	39.31	39.13	39.29	38.96	0.13%	427,241
May 20, 2026	39.06	39.28	39.05	39.24	38.91	0.54%	408,763
May 19, 2026	39.01	39.09	38.97	39.03	38.71	-0.31%	447,185
May 18, 2026	39.18	39.22	39.10	39.15	38.83	-0.08%	863,542
May 15, 2026	39.21	39.24	39.15	39.18	38.86	-0.53%	398,910
May 14, 2026	39.51	39.51	39.39	39.39	39.06	-0.08%	312,640
May 13, 2026	39.40	39.43	39.36	39.42	39.09	0.08%	209,309
May 12, 2026	39.41	39.43	39.38	39.39	39.06	-0.30%	228,373
May 11, 2026	39.57	39.60	39.51	39.51	39.18	-0.28%	367,753
May 8, 2026	39.62	39.64	39.60	39.62	39.29	0.10%	518,751
May 7, 2026	39.73	39.73	39.56	39.58	39.25	-0.20%	271,703