TOTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	37.77	37.78	37.71	37.72	37.72	0.53%	931,518
Oct 14, 2026	37.28	37.54	37.28	37.52	37.52	0.13%	841,735
Oct 13, 2026	37.53	37.55	37.45	37.47	37.47	-0.05%	1,170,129
Oct 12, 2026	37.43	37.49	37.41	37.49	37.49	0.03%	552,120
Oct 9, 2026	37.39	37.49	37.38	37.48	37.48	0.19%	647,553
Oct 8, 2026	37.29	37.44	37.27	37.41	37.41	0.19%	816,427
Oct 7, 2026	37.18	37.38	37.18	37.34	37.34	0.05%	598,017
Oct 6, 2026	37.33	37.38	37.30	37.32	37.32	0.11%	682,383
Oct 5, 2026	37.09	37.30	37.09	37.28	37.28	-0.03%	839,024
Oct 2, 2026	37.43	37.43	37.24	37.29	37.29	-0.08%	610,808
Oct 1, 2026	37.17	37.37	37.12	37.32	37.32	0.21%	1,256,404
Sep 30, 2026	37.50	37.51	37.35	37.42	37.24	-0.11%	723,531
Sep 29, 2026	37.47	37.47	37.36	37.46	37.28	-0.08%	783,874
Sep 28, 2026	37.52	37.59	37.45	37.49	37.31	-0.48%	721,121
Sep 25, 2026	37.62	37.68	37.55	37.67	37.49	0.19%	2,580,553
Sep 24, 2026	37.79	37.81	37.59	37.60	37.42	-0.48%	998,955
Sep 23, 2026	37.96	37.98	37.74	37.78	37.60	-0.73%	1,918,331
Sep 22, 2026	38.07	38.08	37.97	38.06	37.88	0.07%	386,037
Sep 21, 2026	37.87	38.05	37.87	38.03	37.85	0.18%	290,115
Sep 18, 2026	38.02	38.02	37.96	37.96	37.78	-0.37%	398,139
Sep 17, 2026	38.08	38.12	38.05	38.10	37.92	0.37%	1,193,422
Sep 16, 2026	38.05	38.11	37.95	37.96	37.78	-0.16%	532,976
Sep 15, 2026	38.02	38.05	37.98	38.02	37.84	-0.13%	871,111
Sep 14, 2026	38.05	38.16	37.99	38.07	37.89	-0.13%	832,283
Sep 11, 2026	38.18	38.21	38.09	38.12	37.94	-0.13%	341,035
Sep 10, 2026	38.22	38.28	38.14	38.17	37.99	-0.57%	542,226
Sep 9, 2026	38.48	38.50	38.37	38.39	38.21	-0.29%	509,243
Sep 8, 2026	38.51	38.53	38.46	38.50	38.32	-0.03%	239,587
Sep 4, 2026	38.50	38.53	38.49	38.51	38.33	0.08%	466,446
Sep 3, 2026	38.57	38.57	38.48	38.48	38.30	0.05%	568,067
Sep 2, 2026	38.49	38.49	38.43	38.46	38.28	-0.03%	558,012
Sep 1, 2026	38.49	38.55	38.46	38.47	38.29	-0.31%	834,812
Aug 31, 2026	38.77	38.77	38.73	38.76	38.41	-0.05%	509,213
Aug 28, 2026	38.90	38.96	38.77	38.78	38.43	-0.28%	306,156
Aug 27, 2026	38.91	38.94	38.87	38.89	38.54	-0.08%	266,047
Aug 26, 2026	38.92	38.93	38.88	38.92	38.57	-0.10%	361,930
Aug 25, 2026	38.90	38.98	38.87	38.96	38.61	0.31%	720,280
Aug 24, 2026	38.80	38.85	38.80	38.84	38.49	0.18%	790,979
Aug 21, 2026	38.80	38.82	38.76	38.77	38.42	-0.13%	253,471
Aug 20, 2026	38.81	38.84	38.78	38.82	38.47	-0.26%	361,541
Aug 19, 2026	38.93	38.93	38.85	38.92	38.57	0.26%	997,020
Aug 18, 2026	38.76	38.83	38.75	38.82	38.47	0.04%	420,312
Aug 17, 2026	38.82	38.85	38.80	38.81	38.45	-0.09%	245,941
Aug 14, 2026	38.91	38.93	38.83	38.84	38.49	-0.15%	404,422
Aug 13, 2026	38.90	38.97	38.89	38.90	38.55	0.26%	364,141
Aug 12, 2026	38.85	38.86	38.78	38.80	38.45	0.13%	283,386
Aug 11, 2026	38.78	38.82	38.75	38.75	38.40	0.06%	372,044
Aug 10, 2026	38.77	38.80	38.72	38.73	38.37	-0.27%	229,487
Aug 7, 2026	38.88	38.88	38.80	38.83	38.48	0.13%	511,735
Aug 6, 2026	38.81	38.83	38.75	38.78	38.43	-0.18%	306,901