TOTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	38.50	38.53	38.49	38.51	38.51	0.08%	465,333
Sep 3, 2026	38.57	38.57	38.48	38.48	38.48	0.05%	564,965
Sep 2, 2026	38.49	38.49	38.43	38.46	38.46	-0.03%	558,010
Sep 1, 2026	38.49	38.55	38.46	38.47	38.47	-0.31%	834,812
Aug 31, 2026	38.77	38.77	38.73	38.76	38.59	-0.05%	509,213
Aug 28, 2026	38.90	38.96	38.77	38.78	38.61	-0.28%	306,156
Aug 27, 2026	38.91	38.94	38.87	38.89	38.72	-0.08%	266,047
Aug 26, 2026	38.92	38.93	38.88	38.92	38.75	-0.10%	361,930
Aug 25, 2026	38.90	38.98	38.87	38.96	38.79	0.31%	720,280
Aug 24, 2026	38.80	38.85	38.80	38.84	38.67	0.18%	790,979
Aug 21, 2026	38.80	38.82	38.76	38.77	38.60	-0.13%	253,471
Aug 20, 2026	38.81	38.84	38.78	38.82	38.65	-0.26%	361,541
Aug 19, 2026	38.93	38.93	38.85	38.92	38.75	0.26%	997,020
Aug 18, 2026	38.76	38.83	38.75	38.82	38.65	0.04%	420,312
Aug 17, 2026	38.82	38.85	38.80	38.81	38.63	-0.09%	245,941
Aug 14, 2026	38.91	38.93	38.83	38.84	38.67	-0.15%	404,422
Aug 13, 2026	38.90	38.97	38.89	38.90	38.73	0.26%	364,141
Aug 12, 2026	38.85	38.86	38.78	38.80	38.63	0.13%	283,386
Aug 11, 2026	38.78	38.82	38.75	38.75	38.58	0.06%	372,044
Aug 10, 2026	38.77	38.80	38.72	38.73	38.56	-0.27%	229,487
Aug 7, 2026	38.88	38.88	38.80	38.83	38.66	0.13%	511,735
Aug 6, 2026	38.81	38.83	38.75	38.78	38.61	-0.18%	306,901
Aug 5, 2026	38.83	38.87	38.81	38.85	38.68	0.05%	486,185
Aug 4, 2026	38.80	38.84	38.77	38.83	38.66	0.47%	296,895
Aug 3, 2026	38.65	38.66	38.61	38.65	38.48	0.16%	446,186
Jul 31, 2026	38.78	38.80	38.70	38.76	38.42	-0.21%	1,196,661
Jul 30, 2026	38.87	38.91	38.83	38.84	38.50	0.03%	848,451
Jul 29, 2026	38.87	38.93	38.79	38.83	38.49	-0.21%	725,506
Jul 28, 2026	38.85	38.96	38.85	38.91	38.57	0.23%	333,192
Jul 27, 2026	38.83	38.86	38.79	38.82	38.48	0.13%	698,479
Jul 24, 2026	38.73	38.84	38.73	38.77	38.43	0.13%	673,769
Jul 23, 2026	38.72	38.74	38.70	38.72	38.38	-0.26%	338,204
Jul 22, 2026	38.92	38.92	38.82	38.82	38.48	-0.28%	2,282,146
Jul 21, 2026	39.01	39.02	38.92	38.93	38.59	-0.33%	1,775,892
Jul 20, 2026	39.09	39.11	39.02	39.06	38.72	-0.24%	229,281
Jul 17, 2026	39.20	39.24	39.14	39.16	38.81	0.01%	222,442
Jul 16, 2026	39.08	39.15	39.08	39.15	38.81	-0.01%	434,770
Jul 15, 2026	39.10	39.20	39.10	39.16	38.81	0.22%	395,455
Jul 14, 2026	39.10	39.15	39.05	39.07	38.73	0.18%	382,484
Jul 13, 2026	39.10	39.10	38.99	39.00	38.66	-0.41%	292,546
Jul 10, 2026	39.17	39.20	39.13	39.16	38.82	-	255,058
Jul 9, 2026	39.16	39.24	39.16	39.16	38.82	0.05%	494,587
Jul 8, 2026	39.14	39.15	39.08	39.14	38.80	-0.13%	390,612
Jul 7, 2026	39.27	39.29	39.18	39.19	38.85	-0.41%	458,662
Jul 6, 2026	39.34	39.36	39.31	39.35	39.01	0.04%	281,705
Jul 2, 2026	39.32	39.37	39.29	39.34	38.99	0.24%	423,222
Jul 1, 2026	39.20	39.28	39.20	39.24	38.90	-0.16%	705,835
Jun 30, 2026	39.57	39.57	39.46	39.47	38.96	-0.33%	284,841
Jun 29, 2026	39.56	39.60	39.55	39.60	39.09	0.20%	359,002
Jun 26, 2026	39.48	39.55	39.48	39.52	39.01	0.13%	299,463