TOTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	39.18	39.22	39.10	39.15	39.15	-0.08%	863,542
May 15, 2026	39.21	39.24	39.15	39.18	39.18	-0.53%	398,910
May 14, 2026	39.51	39.51	39.39	39.39	39.39	-0.08%	312,640
May 13, 2026	39.40	39.43	39.36	39.42	39.42	0.08%	209,309
May 12, 2026	39.41	39.43	39.38	39.39	39.39	-0.30%	228,373
May 11, 2026	39.57	39.60	39.51	39.51	39.51	-0.28%	367,753
May 8, 2026	39.62	39.64	39.60	39.62	39.62	0.10%	518,751
May 7, 2026	39.73	39.73	39.56	39.58	39.58	-0.20%	271,703
May 6, 2026	39.68	39.70	39.62	39.66	39.66	0.41%	833,940
May 5, 2026	39.50	39.55	39.49	39.50	39.50	0.03%	415,484
May 4, 2026	39.56	39.56	39.43	39.49	39.49	-0.30%	271,371
May 1, 2026	39.58	39.69	39.57	39.61	39.61	-0.33%	258,031
Apr 30, 2026	39.75	39.77	39.71	39.74	39.57	0.15%	320,920
Apr 29, 2026	39.77	39.77	39.65	39.68	39.51	-0.40%	261,326
Apr 28, 2026	39.84	39.86	39.81	39.84	39.67	-0.08%	352,428
Apr 27, 2026	39.89	39.92	39.85	39.87	39.70	-0.13%	404,356
Apr 24, 2026	39.85	39.93	39.83	39.92	39.75	0.13%	386,038
Apr 23, 2026	39.93	39.94	39.82	39.87	39.70	-0.10%	387,122
Apr 22, 2026	39.96	39.97	39.89	39.91	39.74	0.10%	186,863
Apr 21, 2026	39.96	39.98	39.87	39.87	39.70	-0.33%	268,668
Apr 20, 2026	40.01	40.02	39.97	40.00	39.83	0.05%	338,452
Apr 17, 2026	39.98	40.04	39.98	39.98	39.81	0.35%	253,367
Apr 16, 2026	39.91	39.91	39.83	39.84	39.67	-0.10%	242,850
Apr 15, 2026	39.90	39.90	39.85	39.88	39.71	-0.03%	259,862
Apr 14, 2026	39.82	39.92	39.81	39.89	39.72	0.20%	323,464
Apr 13, 2026	39.75	39.82	39.72	39.81	39.64	0.15%	221,557
Apr 10, 2026	39.78	39.80	39.73	39.75	39.58	-0.13%	341,632
Apr 9, 2026	39.77	39.85	39.72	39.80	39.63	0.10%	302,945
Apr 8, 2026	39.87	39.87	39.75	39.76	39.59	0.18%	1,028,827
Apr 7, 2026	39.64	39.69	39.55	39.69	39.52	0.18%	277,891
Apr 6, 2026	39.62	39.68	39.60	39.62	39.45	-0.10%	329,560
Apr 2, 2026	39.56	39.69	39.56	39.66	39.49	0.20%	441,719
Apr 1, 2026	39.57	39.65	39.57	39.58	39.41	-0.38%	519,948
Mar 31, 2026	39.73	39.81	39.70	39.73	39.40	0.23%	326,082
Mar 30, 2026	39.65	39.71	39.63	39.64	39.31	0.46%	411,728
Mar 27, 2026	39.39	39.52	39.38	39.46	39.13	-0.03%	1,041,655
Mar 26, 2026	39.59	39.65	39.46	39.47	39.14	-0.58%	468,640
Mar 25, 2026	39.69	39.73	39.66	39.70	39.37	0.40%	370,962
Mar 24, 2026	39.50	39.63	39.47	39.54	39.21	-0.30%	431,582
Mar 23, 2026	39.62	39.76	39.57	39.66	39.33	0.23%	873,685
Mar 20, 2026	39.71	39.72	39.57	39.57	39.24	-0.70%	390,360
Mar 19, 2026	39.75	39.90	39.69	39.85	39.52	-0.10%	484,939
Mar 18, 2026	39.98	40.02	39.88	39.89	39.56	-0.40%	283,629
Mar 17, 2026	40.02	40.07	40.02	40.05	39.72	0.23%	301,626
Mar 16, 2026	39.95	39.99	39.92	39.96	39.63	0.35%	316,980
Mar 13, 2026	39.93	39.94	39.81	39.82	39.49	-0.20%	491,139
Mar 12, 2026	39.96	39.99	39.84	39.90	39.57	-0.35%	303,928
Mar 11, 2026	40.11	40.13	40.02	40.04	39.71	-0.42%	297,987
Mar 10, 2026	40.28	40.29	40.19	40.21	39.87	-0.22%	432,535
Mar 9, 2026	40.15	40.31	40.14	40.30	39.96	0.27%	558,626