TOTVS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2025	42.62	43.00	42.20	42.74	42.74	1.50%	1,407,700
Aug 27, 2025	41.52	42.11	41.33	42.11	42.11	1.84%	1,451,900
Aug 26, 2025	42.28	42.62	40.91	41.35	41.35	-2.29%	8,427,000
Aug 25, 2025	42.44	43.00	42.32	42.32	42.32	0.05%	2,677,700
Aug 22, 2025	41.26	42.57	41.08	42.30	42.30	3.10%	3,462,000
Aug 21, 2025	40.98	41.55	40.94	41.03	41.03	-1.13%	2,740,300
Aug 20, 2025	41.69	41.98	41.11	41.50	41.50	0.02%	3,202,200
Aug 19, 2025	42.00	42.04	41.33	41.49	41.49	-1.68%	3,578,500
Aug 18, 2025	42.21	42.43	41.71	42.20	42.20	0.09%	2,056,600
Aug 15, 2025	41.40	42.16	41.06	42.16	42.16	2.08%	2,806,600
Aug 14, 2025	42.15	42.82	40.77	41.30	41.30	-2.46%	6,837,500
Aug 13, 2025	43.00	43.02	42.10	42.34	42.34	-1.33%	3,859,900
Aug 12, 2025	43.10	43.60	42.83	42.91	42.91	0.21%	3,186,300
Aug 11, 2025	43.06	43.75	42.46	42.82	42.82	-0.30%	2,415,400
Aug 8, 2025	43.20	43.34	42.61	42.95	42.95	0.23%	2,847,000
Aug 7, 2025	43.89	45.31	42.78	42.85	42.85	-2.86%	3,725,800
Aug 6, 2025	44.03	44.54	43.93	44.11	44.11	0.48%	1,748,100
Aug 5, 2025	43.86	44.05	43.46	43.90	43.90	0.32%	1,053,900
Aug 4, 2025	44.11	44.49	43.58	43.76	43.76	-0.09%	1,518,100
Aug 1, 2025	43.99	44.19	43.11	43.80	43.80	0.44%	2,407,200
Jul 31, 2025	43.78	43.92	43.21	43.61	43.61	-0.39%	2,865,400
Jul 30, 2025	42.81	44.29	42.64	43.78	43.78	1.70%	3,434,700
Jul 29, 2025	42.73	43.38	42.68	43.05	43.05	0.70%	2,191,500
Jul 28, 2025	43.10	43.39	42.40	42.75	42.75	-0.58%	3,099,500
Jul 25, 2025	43.04	43.63	43.00	43.00	43.00	-0.05%	2,517,700
Jul 24, 2025	42.44	43.50	42.30	43.02	43.02	0.35%	3,301,800
Jul 23, 2025	41.66	43.48	41.60	42.87	42.87	2.90%	6,175,300
Jul 22, 2025	42.66	43.42	41.64	41.66	41.66	-1.07%	3,646,400
Jul 21, 2025	41.75	42.77	41.75	42.11	42.11	0.98%	2,808,400
Jul 18, 2025	41.99	42.57	41.47	41.70	41.70	-1.33%	3,593,800
Jul 17, 2025	42.44	42.62	41.46	42.26	42.26	-0.38%	5,137,600
Jul 16, 2025	42.75	42.86	41.95	42.42	42.42	-0.05%	2,716,300
Jul 15, 2025	41.72	42.70	41.58	42.44	42.44	2.34%	4,035,300
Jul 14, 2025	40.90	41.60	40.60	41.47	41.47	0.92%	2,828,200
Jul 11, 2025	41.72	41.77	40.99	41.09	41.09	-1.23%	2,369,800
Jul 10, 2025	42.06	42.11	40.93	41.60	41.60	-1.21%	2,409,400
Jul 9, 2025	42.00	42.66	41.80	42.11	42.11	0.91%	2,797,800
Jul 8, 2025	41.30	41.82	40.99	41.73	41.73	1.88%	3,538,000
Jul 7, 2025	43.11	43.22	40.96	40.96	40.96	-4.99%	3,704,200
Jul 4, 2025	42.73	43.30	42.62	43.11	43.11	0.72%	1,079,500
Jul 3, 2025	41.91	43.01	41.80	42.80	42.80	2.39%	1,568,000
Jul 2, 2025	42.48	42.74	41.64	41.80	41.80	-1.60%	2,163,700
Jul 1, 2025	42.21	42.78	41.90	42.48	42.48	0.64%	2,101,300
Jun 30, 2025	41.40	42.47	41.40	42.21	42.21	1.66%	1,838,200
Jun 27, 2025	41.43	41.68	40.94	41.52	41.52	-0.81%	2,305,600
Jun 26, 2025	41.75	41.94	41.13	41.86	41.86	1.26%	2,401,000
Jun 25, 2025	41.62	41.99	40.81	41.34	41.34	-1.38%	2,905,100
Jun 24, 2025	41.77	42.68	41.65	41.92	41.92	0.46%	2,686,500
Jun 23, 2025	41.19	41.77	40.82	41.73	41.58	2.05%	2,278,500
Jun 20, 2025	42.00	42.14	40.40	40.89	40.74	-3.58%	5,904,100