TOTVS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	46.03	46.83	45.46	46.43	-	2.04%	2,322,900
Jan 21, 2026	45.00	46.59	44.68	45.50	45.50	1.93%	5,361,800
Jan 20, 2026	43.31	44.64	43.26	44.64	44.64	2.41%	3,659,200
Jan 19, 2026	43.31	44.50	43.11	43.59	43.59	1.16%	1,570,800
Jan 16, 2026	44.19	44.19	42.82	43.09	43.09	-2.07%	2,466,800
Jan 15, 2026	43.91	44.20	43.04	44.00	44.00	0.96%	3,453,400
Jan 14, 2026	43.25	43.74	42.44	43.58	43.58	1.97%	2,513,300
Jan 13, 2026	43.66	43.83	42.22	42.74	42.74	-2.93%	2,965,000
Jan 12, 2026	43.75	44.40	43.27	44.03	44.03	-0.02%	1,309,100
Jan 9, 2026	43.50	44.72	43.23	44.04	44.04	1.57%	1,673,600
Jan 8, 2026	42.58	43.56	42.06	43.36	43.36	1.86%	2,925,900
Jan 7, 2026	41.98	42.64	41.85	42.57	42.57	0.69%	2,353,400
Jan 6, 2026	41.83	42.51	41.20	42.28	42.28	2.13%	6,411,700
Jan 5, 2026	40.98	41.85	40.80	41.40	41.40	1.02%	3,435,400
Jan 2, 2026	42.07	42.35	40.36	40.98	40.98	-2.61%	3,840,400
Dec 30, 2025	42.20	42.25	41.62	42.08	42.08	0.67%	2,626,000
Dec 29, 2025	42.50	42.50	41.37	41.80	41.80	-1.37%	2,693,700
Dec 26, 2025	42.78	42.82	41.92	42.38	42.38	-0.91%	1,337,000
Dec 23, 2025	42.69	43.15	42.33	42.77	42.77	0.49%	1,327,800
Dec 22, 2025	43.45	43.45	42.26	42.56	42.56	-2.05%	3,347,000
Dec 19, 2025	44.12	44.63	43.13	43.45	43.45	-2.16%	4,878,000
Dec 18, 2025	44.29	45.04	44.29	44.41	44.41	-1.14%	1,824,400
Dec 17, 2025	44.40	45.48	44.35	44.92	44.92	-1.12%	3,837,100
Dec 16, 2025	44.81	45.85	44.32	45.43	45.43	-2.70%	3,543,100
Dec 15, 2025	46.95	47.12	46.31	46.69	46.52	0.97%	1,758,900
Dec 12, 2025	45.90	47.35	45.51	46.24	46.07	1.72%	2,033,900
Dec 11, 2025	45.16	45.86	44.65	45.46	45.30	0.60%	1,737,700
Dec 10, 2025	45.66	45.69	44.79	45.19	45.03	-0.02%	2,110,900
Dec 9, 2025	45.42	45.42	44.10	45.20	45.04	-0.62%	3,336,200
Dec 8, 2025	46.28	46.35	44.94	45.48	45.32	-0.94%	1,990,100
Dec 5, 2025	47.14	47.90	45.62	45.91	45.74	-3.43%	6,997,100
Dec 4, 2025	44.87	47.63	44.60	47.54	47.37	7.27%	5,486,900
Dec 3, 2025	44.36	44.55	43.87	44.32	44.16	0.77%	2,168,900
Dec 2, 2025	43.66	44.05	43.10	43.98	43.82	1.52%	1,740,300
Dec 1, 2025	42.92	43.42	42.13	43.32	43.16	1.21%	2,235,400
Nov 28, 2025	42.53	43.19	42.53	42.80	42.64	0.66%	1,830,700
Nov 27, 2025	42.90	43.09	41.68	42.52	42.37	-0.98%	2,338,700
Nov 26, 2025	43.30	44.01	42.80	42.94	42.78	-0.83%	3,107,800
Nov 25, 2025	42.74	43.65	42.74	43.30	43.14	1.36%	2,640,500
Nov 24, 2025	43.33	43.33	42.15	42.72	42.57	-1.29%	9,106,300
Nov 21, 2025	46.71	46.79	43.28	43.28	43.12	-6.66%	5,360,900
Nov 19, 2025	46.64	46.89	46.13	46.37	46.20	-1.49%	1,532,500
Nov 18, 2025	46.37	47.29	46.12	47.07	46.90	0.26%	2,126,800
Nov 17, 2025	48.19	48.40	46.90	46.95	46.78	-2.47%	1,706,600
Nov 14, 2025	46.91	48.31	46.87	48.14	47.97	2.21%	1,954,600
Nov 13, 2025	47.43	47.67	46.79	47.10	46.93	-0.84%	1,970,400
Nov 12, 2025	46.78	47.62	46.65	47.50	47.33	1.76%	1,620,700
Nov 11, 2025	46.49	47.67	46.30	46.68	46.51	1.26%	1,976,800
Nov 10, 2025	45.37	46.45	45.16	46.10	45.93	2.06%	2,170,500
Nov 7, 2025	45.33	45.57	44.24	45.17	45.01	-1.05%	1,680,400