TOTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	37.96	37.98	37.91	37.94	37.94	-0.75%	147,072
Nov 9, 2026	38.28	38.28	38.18	38.22	38.22	-	1,041,753
Nov 6, 2026	38.21	38.32	38.20	38.22	38.22	-0.10%	578,153
Nov 5, 2026	38.10	38.29	38.10	38.26	38.26	0.34%	652,539
Nov 4, 2026	38.03	38.15	37.99	38.13	38.13	0.42%	755,976
Nov 3, 2026	38.00	38.01	37.91	37.97	37.97	-0.08%	689,540
Nov 2, 2026	38.03	38.10	37.97	38.00	38.00	-0.06%	777,558
Oct 30, 2026	38.10	38.19	38.06	38.19	38.02	0.45%	611,241
Oct 29, 2026	38.00	38.10	37.98	38.02	37.85	0.24%	502,713
Oct 28, 2026	37.96	38.00	37.88	37.93	37.76	-0.11%	433,539
Oct 27, 2026	37.93	38.00	37.90	37.97	37.80	0.08%	546,836
Oct 26, 2026	37.97	37.99	37.91	37.94	37.77	0.05%	578,773
Oct 23, 2026	37.91	37.95	37.87	37.92	37.75	-0.08%	799,295
Oct 22, 2026	37.85	38.07	37.82	37.95	37.78	0.58%	2,110,612
Oct 21, 2026	37.77	37.78	37.67	37.73	37.56	0.11%	1,021,459
Oct 20, 2026	37.66	37.77	37.65	37.69	37.52	0.08%	753,511
Oct 19, 2026	37.70	37.74	37.62	37.66	37.49	-0.19%	1,052,773
Oct 16, 2026	37.67	37.81	37.67	37.73	37.56	0.03%	824,085
Oct 15, 2026	37.78	37.81	37.68	37.72	37.55	0.53%	931,518
Oct 14, 2026	37.28	37.54	37.28	37.52	37.35	0.13%	841,994
Oct 13, 2026	37.53	37.55	37.45	37.47	37.30	-0.05%	1,170,130
Oct 12, 2026	37.43	37.49	37.41	37.49	37.32	0.03%	552,124
Oct 9, 2026	37.39	37.49	37.38	37.48	37.31	0.19%	651,754
Oct 8, 2026	37.29	37.44	37.27	37.41	37.24	0.19%	816,427
Oct 7, 2026	37.18	37.38	37.18	37.34	37.17	0.05%	598,019
Oct 6, 2026	37.33	37.38	37.30	37.32	37.15	0.11%	682,385
Oct 5, 2026	37.09	37.30	37.09	37.28	37.12	-0.03%	839,465
Oct 2, 2026	37.43	37.43	37.24	37.29	37.13	-0.08%	610,809
Oct 1, 2026	37.17	37.37	37.12	37.32	37.15	0.21%	1,256,404
Sep 30, 2026	37.50	37.51	37.35	37.42	37.08	-0.11%	723,531
Sep 29, 2026	37.47	37.47	37.36	37.46	37.12	-0.08%	783,874
Sep 28, 2026	37.52	37.59	37.45	37.49	37.15	-0.48%	721,121
Sep 25, 2026	37.62	37.68	37.55	37.67	37.33	0.19%	2,580,553
Sep 24, 2026	37.79	37.81	37.59	37.60	37.26	-0.48%	998,955
Sep 23, 2026	37.96	37.98	37.74	37.78	37.43	-0.73%	1,918,331
Sep 22, 2026	38.07	38.08	37.97	38.06	37.71	0.07%	386,037
Sep 21, 2026	37.87	38.05	37.87	38.03	37.68	0.18%	290,115
Sep 18, 2026	38.02	38.02	37.96	37.96	37.61	-0.37%	398,139
Sep 17, 2026	38.08	38.12	38.05	38.10	37.75	0.37%	1,193,422
Sep 16, 2026	38.05	38.11	37.95	37.96	37.61	-0.16%	532,976
Sep 15, 2026	38.02	38.05	37.98	38.02	37.67	-0.13%	871,111
Sep 14, 2026	38.05	38.16	37.99	38.07	37.72	-0.13%	832,283
Sep 11, 2026	38.18	38.21	38.09	38.12	37.77	-0.13%	341,035
Sep 10, 2026	38.22	38.28	38.14	38.17	37.82	-0.57%	542,226
Sep 9, 2026	38.48	38.50	38.37	38.39	38.04	-0.29%	509,243
Sep 8, 2026	38.51	38.53	38.46	38.50	38.15	-0.03%	239,587
Sep 4, 2026	38.50	38.53	38.49	38.51	38.16	0.08%	466,446
Sep 3, 2026	38.57	38.57	38.48	38.48	38.13	0.05%	568,067
Sep 2, 2026	38.49	38.49	38.43	38.46	38.11	-0.03%	558,012
Sep 1, 2026	38.49	38.55	38.46	38.47	38.12	-0.31%	834,812