TOTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2024	39.76	39.88	39.76	39.88	39.88	-0.02%	7,764
Dec 24, 2024	39.83	39.89	39.83	39.89	39.89	0.14%	1,373
Dec 23, 2024	39.94	39.94	39.83	39.83	39.83	-0.84%	7,289
Dec 20, 2024	40.16	40.23	40.16	40.17	40.00	0.25%	1,539
Dec 19, 2024	40.03	40.10	40.02	40.07	39.90	-0.21%	17,698
Dec 18, 2024	40.42	40.44	40.15	40.15	39.98	-0.76%	3,184
Dec 17, 2024	40.46	40.46	40.46	40.46	40.29	0.04%	298
Dec 16, 2024	40.48	40.48	40.44	40.44	40.27	0.04%	2,523
Dec 13, 2024	40.56	40.56	40.40	40.43	40.26	-0.50%	1,274
Dec 12, 2024	40.69	40.69	40.63	40.63	40.46	-0.25%	9,611
Dec 11, 2024	40.93	40.93	40.72	40.73	40.56	-0.19%	3,186
Dec 10, 2024	40.76	40.81	40.76	40.81	40.64	-0.22%	290
Dec 9, 2024	40.90	41.05	40.90	40.90	40.72	-0.23%	5,865
Dec 6, 2024	41.01	41.01	40.93	40.99	40.82	0.24%	3,728
Dec 5, 2024	40.79	40.89	40.79	40.89	40.72	0.04%	9,059
Dec 4, 2024	40.79	40.87	40.79	40.87	40.70	0.37%	3,128
Dec 3, 2024	40.83	40.85	40.72	40.72	40.55	-0.07%	4,496
Dec 2, 2024	40.66	40.77	40.66	40.75	40.58	-0.04%	8,422
Nov 29, 2024	40.75	40.77	40.74	40.77	40.60	0.37%	3,904
Nov 27, 2024	40.63	40.63	40.62	40.62	40.45	0.30%	853
Nov 26, 2024	40.48	40.49	40.40	40.49	40.32	-0.30%	4,121
Nov 25, 2024	40.54	40.62	40.52	40.62	40.45	0.53%	789
Nov 22, 2024	40.38	40.42	40.38	40.40	40.06	0.05%	2,236
Nov 21, 2024	40.42	40.42	40.35	40.38	40.04	0.01%	5,174
Nov 20, 2024	40.37	40.38	40.37	40.38	40.03	-0.16%	1,394
Nov 19, 2024	40.45	40.48	40.41	40.44	40.10	0.25%	2,157
Nov 18, 2024	40.23	40.34	40.23	40.34	40.00	0.10%	539
Nov 15, 2024	40.19	40.35	40.19	40.30	39.96	-0.08%	2,860
Nov 14, 2024	40.40	40.44	40.33	40.33	39.99	-0.09%	806
Nov 13, 2024	40.41	40.41	40.32	40.37	40.02	0.14%	1,560
Nov 12, 2024	40.38	40.38	40.30	40.31	39.97	-0.62%	958
Nov 11, 2024	40.66	40.66	40.53	40.56	40.22	-0.22%	1,364
Nov 8, 2024	40.66	40.66	40.53	40.65	40.31	0.08%	15,664
Nov 7, 2024	40.43	40.66	40.43	40.62	40.27	0.91%	44,722
Nov 6, 2024	40.23	40.32	40.18	40.25	39.91	-0.90%	10,770
Nov 5, 2024	40.50	40.67	40.39	40.62	40.27	0.22%	11,275
Nov 4, 2024	40.62	40.62	40.43	40.53	40.18	0.51%	1,439
Nov 1, 2024	40.52	40.52	40.32	40.32	39.98	-0.42%	6,377
Oct 31, 2024	40.44	40.49	40.38	40.49	40.15	0.05%	1,563
Oct 30, 2024	40.70	40.70	40.47	40.47	40.13	-0.22%	34,979
Oct 29, 2024	40.39	40.60	40.26	40.56	40.22	0.25%	101,390
Oct 28, 2024	40.49	40.55	40.40	40.46	40.12	-0.54%	3,775
Oct 25, 2024	40.83	40.83	40.66	40.68	40.16	-0.37%	1,528
Oct 24, 2024	40.87	40.87	40.83	40.83	40.31	0.29%	304
Oct 23, 2024	40.67	40.73	40.67	40.71	40.19	-0.31%	5,687
Oct 22, 2024	40.93	40.93	40.84	40.84	40.32	0.10%	1,953
Oct 21, 2024	40.95	40.95	40.80	40.80	40.28	-0.79%	3,821
Oct 18, 2024	41.13	41.13	41.13	41.13	40.60	0.17%	195
Oct 17, 2024	41.05	41.06	41.05	41.06	40.53	-0.44%	561
Oct 16, 2024	41.25	41.25	41.24	41.24	40.72	0.15%	817
Oct 15, 2024	41.20	41.20	41.18	41.18	40.65	0.33%	335
Oct 14, 2024	41.08	41.08	41.04	41.04	40.52	-0.17%	2,142
Oct 11, 2024	41.05	41.14	41.05	41.11	40.59	0.08%	1,721
Oct 10, 2024	41.05	41.08	41.05	41.08	40.56	0.05%	246
Oct 9, 2024	41.12	41.12	41.06	41.06	40.54	-0.19%	1,324
Oct 8, 2024	41.10	41.19	41.02	41.14	40.62	0.08%	23,919
Oct 7, 2024	41.08	41.14	41.08	41.11	40.58	-0.26%	1,896
Oct 4, 2024	41.25	41.26	41.21	41.21	40.69	-0.69%	1,353
Oct 3, 2024	41.55	41.62	41.50	41.50	40.97	-0.34%	4,409
Oct 2, 2024	41.61	41.67	41.61	41.64	41.11	-0.21%	2,220
Oct 1, 2024	41.81	41.81	41.72	41.73	41.20	0.30%	1,217
Sep 30, 2024	41.63	41.68	41.57	41.60	41.07	-0.28%	2,491
Sep 27, 2024	41.72	41.75	41.70	41.72	41.19	0.33%	11,887
Sep 26, 2024	41.55	41.64	41.55	41.58	41.05	0.01%	6,310
Sep 25, 2024	41.68	41.68	41.58	41.58	41.05	-0.78%	5,990
Sep 24, 2024	41.88	41.93	41.84	41.90	41.20	0.14%	2,391
Sep 23, 2024	41.90	41.90	41.85	41.85	41.14	-0.08%	2,588
Sep 20, 2024	41.91	41.91	41.88	41.88	41.18	-0.11%	237
Sep 19, 2024	41.89	41.97	41.88	41.93	41.22	0.07%	7,954
Sep 18, 2024	41.94	42.03	41.90	41.90	41.20	-0.10%	3,955
Sep 17, 2024	42.01	42.01	41.94	41.94	41.24	-0.21%	19,708
Sep 16, 2024	41.96	42.05	41.95	42.03	41.33	0.21%	40,695
Sep 13, 2024	41.93	42.00	41.88	41.94	41.24	0.14%	54,236
Sep 12, 2024	41.84	41.93	41.82	41.88	41.18	-	13,959
Sep 11, 2024	41.99	41.99	41.82	41.88	41.18	-0.02%	37,099
Sep 10, 2024	41.85	41.90	41.83	41.89	41.19	0.22%	10,959
Sep 9, 2024	41.70	41.80	41.70	41.80	41.10	0.14%	4,301
Sep 6, 2024	41.72	41.82	41.64	41.74	41.04	-0.24%	4,531
Sep 5, 2024	41.69	41.84	41.57	41.84	41.14	0.56%	11,338
Sep 4, 2024	41.57	41.62	41.52	41.61	40.91	0.49%	1,241
Sep 3, 2024	41.42	41.42	41.41	41.41	40.71	0.26%	1,750
Aug 30, 2024	41.37	41.40	41.30	41.30	40.61	-0.15%	5,632
Aug 29, 2024	41.42	41.42	41.33	41.36	40.67	-0.09%	1,607
Aug 28, 2024	41.53	41.53	41.40	41.40	40.71	-0.09%	1,444
Aug 27, 2024	41.41	41.44	41.41	41.44	40.74	-0.36%	4,326
Aug 26, 2024	41.69	41.69	41.58	41.59	40.72	-0.15%	4,557
Aug 23, 2024	41.49	41.65	41.49	41.65	40.78	0.48%	1,497
Aug 22, 2024	41.45	41.45	41.45	41.45	40.58	-0.38%	114
Aug 21, 2024	41.59	41.72	41.59	41.61	40.74	0.23%	12,016
Aug 20, 2024	41.48	41.52	41.48	41.52	40.65	0.27%	1,739
Aug 19, 2024	41.39	41.46	41.39	41.41	40.54	0.16%	2,539
Aug 16, 2024	41.36	41.36	41.25	41.34	40.48	0.12%	1,584
Aug 15, 2024	41.23	41.34	41.21	41.29	40.43	-0.27%	4,272
Aug 14, 2024	41.42	41.51	41.39	41.40	40.53	0.15%	5,237
Aug 13, 2024	41.29	41.35	41.27	41.34	40.47	0.29%	3,138
Aug 12, 2024	41.16	41.22	41.13	41.22	40.35	0.26%	1,530
Aug 9, 2024	41.12	41.12	41.06	41.11	40.25	0.30%	1,015
Aug 8, 2024	40.97	40.99	40.97	40.99	40.13	-0.17%	1,091
Aug 7, 2024	41.12	41.12	41.02	41.06	40.20	-0.26%	1,937
Aug 6, 2024	41.25	41.25	41.17	41.17	40.31	-0.64%	3,202