TOTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	39.20	39.22	39.09	39.13	39.13	-0.51%	727,827
Jun 4, 2026	39.37	39.38	39.33	39.33	39.33	0.10%	257,638
Jun 3, 2026	39.27	39.32	39.25	39.29	39.29	-0.20%	296,957
Jun 2, 2026	39.40	39.40	39.30	39.37	39.37	0.03%	523,700
Jun 1, 2026	39.26	39.37	39.26	39.36	39.36	-0.14%	553,653
May 29, 2026	39.58	39.63	39.56	39.58	39.42	0.13%	323,483
May 28, 2026	39.47	39.57	39.44	39.53	39.37	0.15%	363,072
May 27, 2026	39.46	39.50	39.44	39.47	39.31	0.13%	428,054
May 26, 2026	39.43	39.44	39.37	39.42	39.26	0.28%	263,402
May 22, 2026	39.34	39.35	39.22	39.31	39.15	0.05%	302,975
May 21, 2026	39.17	39.31	39.13	39.29	39.13	0.13%	427,241
May 20, 2026	39.06	39.28	39.05	39.24	39.08	0.54%	408,763
May 19, 2026	39.01	39.09	38.97	39.03	38.87	-0.31%	447,185
May 18, 2026	39.18	39.22	39.10	39.15	38.99	-0.08%	863,542
May 15, 2026	39.21	39.24	39.15	39.18	39.02	-0.53%	398,910
May 14, 2026	39.51	39.51	39.39	39.39	39.23	-0.08%	312,640
May 13, 2026	39.40	39.43	39.36	39.42	39.26	0.08%	209,309
May 12, 2026	39.41	39.43	39.38	39.39	39.23	-0.30%	228,373
May 11, 2026	39.57	39.60	39.51	39.51	39.35	-0.28%	367,753
May 8, 2026	39.62	39.64	39.60	39.62	39.46	0.10%	518,751
May 7, 2026	39.73	39.73	39.56	39.58	39.42	-0.20%	271,703
May 6, 2026	39.68	39.70	39.62	39.66	39.50	0.41%	833,940
May 5, 2026	39.50	39.55	39.49	39.50	39.34	0.03%	415,484
May 4, 2026	39.56	39.56	39.43	39.49	39.33	-0.30%	271,371
May 1, 2026	39.58	39.69	39.57	39.61	39.45	0.09%	258,031
Apr 30, 2026	39.75	39.77	39.71	39.74	39.41	0.15%	320,920
Apr 29, 2026	39.77	39.77	39.65	39.68	39.35	-0.40%	261,326
Apr 28, 2026	39.84	39.86	39.81	39.84	39.51	-0.08%	352,428
Apr 27, 2026	39.89	39.92	39.85	39.87	39.54	-0.13%	404,356
Apr 24, 2026	39.85	39.93	39.83	39.92	39.59	0.13%	386,038
Apr 23, 2026	39.93	39.94	39.82	39.87	39.54	-0.10%	387,122
Apr 22, 2026	39.96	39.97	39.89	39.91	39.58	0.10%	186,863
Apr 21, 2026	39.96	39.98	39.87	39.87	39.54	-0.32%	268,668
Apr 20, 2026	40.01	40.02	39.97	40.00	39.67	0.05%	338,452
Apr 17, 2026	39.98	40.04	39.98	39.98	39.65	0.35%	253,367
Apr 16, 2026	39.91	39.91	39.83	39.84	39.51	-0.10%	242,850
Apr 15, 2026	39.90	39.90	39.85	39.88	39.55	-0.03%	259,862
Apr 14, 2026	39.82	39.92	39.81	39.89	39.56	0.20%	323,464
Apr 13, 2026	39.75	39.82	39.72	39.81	39.48	0.15%	221,557
Apr 10, 2026	39.78	39.80	39.73	39.75	39.42	-0.13%	341,632
Apr 9, 2026	39.77	39.85	39.72	39.80	39.47	0.10%	302,945
Apr 8, 2026	39.87	39.87	39.75	39.76	39.43	0.18%	1,028,827
Apr 7, 2026	39.64	39.69	39.55	39.69	39.36	0.18%	277,891
Apr 6, 2026	39.62	39.68	39.60	39.62	39.29	-0.10%	329,560
Apr 2, 2026	39.56	39.69	39.56	39.66	39.33	0.20%	441,719
Apr 1, 2026	39.57	39.65	39.57	39.58	39.25	0.04%	519,948
Mar 31, 2026	39.73	39.81	39.70	39.73	39.24	0.23%	326,082
Mar 30, 2026	39.65	39.71	39.63	39.64	39.15	0.46%	411,728
Mar 27, 2026	39.39	39.52	39.38	39.46	38.97	-0.03%	1,041,655
Mar 26, 2026	39.59	39.65	39.46	39.47	38.98	-0.58%	468,640