TOTVS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	34.51	35.20	34.00	34.20	-	-1.24%	2,159,800
Mar 26, 2026	34.45	35.34	34.35	34.63	34.63	-1.59%	1,973,600
Mar 25, 2026	35.33	36.09	34.98	35.19	35.01	0.57%	4,457,400
Mar 24, 2026	34.90	35.21	34.33	34.99	34.81	-0.17%	4,228,300
Mar 23, 2026	34.45	36.34	34.45	35.05	34.87	3.21%	5,298,100
Mar 20, 2026	34.00	34.23	33.59	33.96	33.79	-0.56%	5,368,300
Mar 19, 2026	33.39	34.58	33.02	34.15	33.98	1.10%	6,119,300
Mar 18, 2026	34.46	34.73	33.67	33.78	33.61	-2.60%	5,264,300
Mar 17, 2026	35.13	35.64	34.59	34.68	34.50	-1.25%	2,974,800
Mar 16, 2026	35.38	35.48	34.64	35.12	34.94	1.53%	2,972,600
Mar 13, 2026	36.32	36.53	34.44	34.59	34.41	-4.21%	4,329,400
Mar 12, 2026	36.73	37.01	35.85	36.11	35.93	-3.89%	5,533,700
Mar 11, 2026	37.14	38.39	36.95	37.57	37.38	1.19%	3,188,900
Mar 10, 2026	37.00	37.80	36.39	37.13	36.94	1.34%	3,321,700
Mar 9, 2026	36.18	36.64	35.36	36.64	36.45	1.58%	7,525,000
Mar 6, 2026	36.62	37.57	35.84	36.07	35.89	-1.93%	4,594,300
Mar 5, 2026	36.93	37.10	36.28	36.78	36.59	-0.86%	3,342,900
Mar 4, 2026	37.03	37.72	36.84	37.10	36.91	1.34%	3,722,300
Mar 3, 2026	36.25	36.95	35.61	36.61	36.42	-1.93%	6,026,400
Mar 2, 2026	37.50	37.85	37.01	37.33	37.14	-1.35%	3,515,100
Feb 27, 2026	38.10	38.38	37.70	37.84	37.65	-0.84%	7,521,900
Feb 26, 2026	37.88	38.63	37.54	38.16	37.96	0.74%	7,460,700
Feb 25, 2026	38.50	38.69	37.43	37.88	37.69	-1.25%	5,045,600
Feb 24, 2026	38.50	38.94	37.21	38.36	38.16	0.08%	8,165,500
Feb 23, 2026	38.87	39.20	37.97	38.33	38.13	-2.96%	6,280,700
Feb 20, 2026	38.54	39.50	38.39	39.50	39.30	1.41%	4,586,800
Feb 19, 2026	38.45	39.06	38.24	38.95	38.75	1.43%	4,594,300
Feb 18, 2026	38.12	38.58	37.88	38.40	38.20	0.97%	5,744,700
Feb 13, 2026	37.16	38.24	36.52	38.03	37.84	1.49%	9,294,400
Feb 12, 2026	38.90	39.72	36.65	37.47	37.28	-3.05%	10,785,700
Feb 11, 2026	39.95	39.96	38.30	38.65	38.45	-1.75%	7,602,200
Feb 10, 2026	38.68	40.00	38.48	39.34	39.14	1.39%	6,411,800
Feb 9, 2026	37.99	39.42	37.90	38.80	38.60	2.46%	5,317,200
Feb 6, 2026	37.75	38.30	37.21	37.87	37.68	1.07%	8,055,100
Feb 5, 2026	38.21	38.72	36.85	37.47	37.28	-1.34%	11,896,900
Feb 4, 2026	43.38	43.38	37.67	37.98	37.79	-12.89%	17,659,200
Feb 3, 2026	45.12	45.57	43.26	43.60	43.38	-3.26%	7,312,800
Feb 2, 2026	44.63	45.20	44.45	45.07	44.84	1.12%	5,616,300
Jan 30, 2026	45.84	46.37	44.28	44.57	44.34	-2.79%	4,457,200
Jan 29, 2026	47.46	47.86	44.81	45.85	45.62	-3.17%	7,474,700
Jan 28, 2026	46.99	47.46	46.40	47.35	47.11	1.83%	2,564,100
Jan 27, 2026	47.90	48.00	46.02	46.50	46.26	-1.52%	4,269,000
Jan 26, 2026	46.90	47.33	46.26	47.22	46.98	1.09%	2,537,200
Jan 23, 2026	46.44	47.64	46.06	46.71	46.47	0.52%	3,258,000
Jan 22, 2026	46.03	46.83	45.46	46.47	46.23	2.13%	4,334,100
Jan 21, 2026	45.00	46.59	44.68	45.50	45.27	1.93%	5,361,800
Jan 20, 2026	43.31	44.64	43.26	44.64	44.41	2.41%	3,659,200
Jan 19, 2026	43.31	44.50	43.11	43.59	43.37	1.16%	1,570,800
Jan 16, 2026	44.19	44.19	42.82	43.09	42.87	-2.07%	2,466,800
Jan 15, 2026	43.91	44.20	43.04	44.00	43.77	0.96%	3,453,400