TOTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	40.43	40.52	40.41	40.49	40.49	0.40%	3,453
Feb 20, 2025	40.28	40.33	40.28	40.33	40.33	0.22%	2,007
Feb 19, 2025	40.21	40.24	40.16	40.24	40.24	-0.24%	3,788
Feb 18, 2025	40.27	40.33	40.20	40.33	40.33	-0.05%	12,127
Feb 14, 2025	40.37	40.37	40.35	40.35	40.35	0.41%	359
Feb 13, 2025	40.14	40.21	40.14	40.19	40.19	0.56%	2,712
Feb 12, 2025	39.96	39.97	39.96	39.96	39.96	-0.49%	638
Feb 11, 2025	40.13	40.19	40.13	40.16	40.16	-0.24%	2,819
Feb 10, 2025	40.30	40.30	40.25	40.25	40.25	0.07%	6,191
Feb 7, 2025	40.25	40.28	40.22	40.22	40.22	-0.47%	3,290
Feb 6, 2025	40.38	40.47	40.31	40.41	40.41	0.15%	15,694
Feb 5, 2025	40.28	40.43	40.27	40.35	40.35	0.42%	13,128
Feb 4, 2025	40.05	40.30	40.05	40.18	40.18	-0.45%	6,309
Feb 3, 2025	40.18	40.36	40.07	40.36	40.36	0.73%	16,568
Jan 31, 2025	40.17	40.21	40.03	40.07	40.07	-0.30%	22,386
Jan 30, 2025	40.13	40.23	40.13	40.19	40.19	0.26%	8,946
Jan 29, 2025	40.10	40.14	40.00	40.09	40.09	0.02%	20,045
Jan 28, 2025	40.04	40.08	40.04	40.08	40.08	-0.51%	2,039
Jan 27, 2025	40.21	40.32	40.20	40.28	40.09	0.50%	5,878
Jan 24, 2025	40.08	40.10	39.98	40.08	39.90	0.06%	3,638
Jan 23, 2025	40.00	40.06	40.00	40.06	39.87	-0.11%	7,554
Jan 22, 2025	40.16	40.16	40.05	40.10	39.92	-0.35%	2,964
Jan 21, 2025	40.12	40.24	40.12	40.24	40.06	0.48%	797
Jan 17, 2025	40.07	40.09	40.04	40.05	39.87	-0.04%	1,738
Jan 16, 2025	39.88	40.07	39.88	40.07	39.88	0.26%	2,324
Jan 15, 2025	39.92	40.12	39.90	39.96	39.78	0.85%	42,130
Jan 14, 2025	39.58	39.67	39.58	39.62	39.44	-0.20%	5,690
Jan 13, 2025	39.61	39.70	39.57	39.70	39.52	0.11%	6,798
Jan 10, 2025	39.84	39.84	39.66	39.66	39.47	-0.51%	8,075
Jan 8, 2025	39.78	39.87	39.78	39.86	39.68	0.12%	3,308
Jan 7, 2025	39.92	39.92	39.78	39.81	39.63	-0.32%	3,958
Jan 6, 2025	39.91	39.97	39.91	39.94	39.75	-0.03%	1,245
Jan 3, 2025	40.02	40.02	39.95	39.95	39.77	-0.06%	1,661
Jan 2, 2025	40.04	40.04	39.95	39.98	39.79	0.03%	2,539
Dec 31, 2024	40.07	40.07	39.96	39.96	39.78	-0.18%	3,170
Dec 30, 2024	39.99	40.12	39.99	40.04	39.85	0.34%	10,527
Dec 27, 2024	39.90	39.95	39.87	39.90	39.72	0.05%	9,978
Dec 26, 2024	39.76	39.88	39.76	39.88	39.70	-0.02%	7,764
Dec 24, 2024	39.83	39.89	39.83	39.89	39.70	0.14%	1,373
Dec 23, 2024	39.94	39.94	39.83	39.83	39.65	-0.84%	7,289
Dec 20, 2024	40.16	40.23	40.16	40.17	39.81	0.25%	1,539
Dec 19, 2024	40.03	40.10	40.02	40.07	39.71	-0.21%	17,698
Dec 18, 2024	40.42	40.44	40.15	40.15	39.80	-0.76%	3,184
Dec 17, 2024	40.46	40.46	40.46	40.46	40.10	0.04%	298
Dec 16, 2024	40.48	40.48	40.44	40.44	40.09	0.04%	2,523
Dec 13, 2024	40.56	40.56	40.40	40.43	40.07	-0.50%	1,274
Dec 12, 2024	40.69	40.69	40.63	40.63	40.27	-0.25%	9,611
Dec 11, 2024	40.93	40.93	40.72	40.73	40.37	-0.19%	3,186
Dec 10, 2024	40.76	40.81	40.76	40.81	40.45	-0.22%	290
Dec 9, 2024	40.90	41.05	40.90	40.90	40.54	-0.23%	5,865
Dec 6, 2024	41.01	41.01	40.93	40.99	40.63	0.24%	3,728
Dec 5, 2024	40.79	40.89	40.79	40.89	40.53	0.04%	9,059
Dec 4, 2024	40.79	40.87	40.79	40.87	40.52	0.37%	3,128
Dec 3, 2024	40.83	40.85	40.72	40.72	40.37	-0.07%	4,496
Dec 2, 2024	40.66	40.77	40.66	40.75	40.39	-0.04%	8,422
Nov 29, 2024	40.75	40.77	40.74	40.77	40.41	0.37%	3,904
Nov 27, 2024	40.63	40.63	40.62	40.62	40.26	0.30%	853
Nov 26, 2024	40.48	40.49	40.40	40.49	40.14	-0.30%	4,121
Nov 25, 2024	40.54	40.62	40.52	40.62	40.26	0.53%	789
Nov 22, 2024	40.38	40.42	40.38	40.40	39.87	0.05%	2,236
Nov 21, 2024	40.42	40.42	40.35	40.38	39.85	0.01%	5,174
Nov 20, 2024	40.37	40.38	40.37	40.38	39.85	-0.16%	1,394
Nov 19, 2024	40.45	40.48	40.41	40.44	39.91	0.25%	2,157
Nov 18, 2024	40.23	40.34	40.23	40.34	39.81	0.10%	539
Nov 15, 2024	40.19	40.35	40.19	40.30	39.77	-0.08%	2,860
Nov 14, 2024	40.40	40.44	40.33	40.33	39.80	-0.09%	806
Nov 13, 2024	40.41	40.41	40.32	40.37	39.84	0.14%	1,560
Nov 12, 2024	40.38	40.38	40.30	40.31	39.78	-0.62%	958
Nov 11, 2024	40.66	40.66	40.53	40.56	40.03	-0.22%	1,364
Nov 8, 2024	40.66	40.66	40.53	40.65	40.12	0.08%	15,664
Nov 7, 2024	40.43	40.66	40.43	40.62	40.09	0.91%	44,722
Nov 6, 2024	40.23	40.32	40.18	40.25	39.73	-0.90%	10,770
Nov 5, 2024	40.50	40.67	40.39	40.62	40.09	0.22%	11,275
Nov 4, 2024	40.62	40.62	40.43	40.53	40.00	0.51%	1,439
Nov 1, 2024	40.52	40.52	40.32	40.32	39.79	-0.42%	6,377
Oct 31, 2024	40.44	40.49	40.38	40.49	39.96	0.05%	1,563
Oct 30, 2024	40.70	40.70	40.47	40.47	39.94	-0.22%	34,979
Oct 29, 2024	40.39	40.60	40.26	40.56	40.03	0.25%	101,390
Oct 28, 2024	40.49	40.55	40.40	40.46	39.93	-0.54%	3,775
Oct 25, 2024	40.83	40.83	40.66	40.68	39.98	-0.37%	1,528
Oct 24, 2024	40.87	40.87	40.83	40.83	40.12	0.29%	304
Oct 23, 2024	40.67	40.73	40.67	40.71	40.01	-0.31%	5,687
Oct 22, 2024	40.93	40.93	40.84	40.84	40.13	0.10%	1,953
Oct 21, 2024	40.95	40.95	40.80	40.80	40.10	-0.79%	3,821
Oct 18, 2024	41.13	41.13	41.13	41.13	40.41	0.17%	195
Oct 17, 2024	41.05	41.06	41.05	41.06	40.35	-0.44%	561
Oct 16, 2024	41.25	41.25	41.24	41.24	40.53	0.15%	817
Oct 15, 2024	41.20	41.20	41.18	41.18	40.47	0.33%	335
Oct 14, 2024	41.08	41.08	41.04	41.04	40.34	-0.17%	2,142
Oct 11, 2024	41.05	41.14	41.05	41.11	40.40	0.08%	1,721
Oct 10, 2024	41.05	41.08	41.05	41.08	40.37	0.05%	246
Oct 9, 2024	41.12	41.12	41.06	41.06	40.35	-0.19%	1,324
Oct 8, 2024	41.10	41.19	41.02	41.14	40.43	0.08%	23,919
Oct 7, 2024	41.08	41.14	41.08	41.11	40.40	-0.26%	1,896
Oct 4, 2024	41.25	41.26	41.21	41.21	40.50	-0.69%	1,353
Oct 3, 2024	41.55	41.62	41.50	41.50	40.78	-0.34%	4,409
Oct 2, 2024	41.61	41.67	41.61	41.64	40.92	-0.21%	2,220
Oct 1, 2024	41.81	41.81	41.72	41.73	41.01	0.30%	1,217
Sep 30, 2024	41.63	41.68	41.57	41.60	40.88	-0.28%	2,491
Sep 27, 2024	41.72	41.75	41.70	41.72	41.00	0.33%	11,887