TOTVS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	37.03	37.72	36.84	37.19	-	1.58%	2,875,400
Mar 3, 2026	36.25	36.95	35.61	36.61	36.61	-1.93%	6,026,400
Mar 2, 2026	37.50	37.85	37.01	37.33	37.33	-1.35%	3,515,100
Feb 27, 2026	38.10	38.38	37.70	37.84	37.84	-0.84%	7,521,900
Feb 26, 2026	37.88	38.63	37.54	38.16	38.16	0.74%	7,460,700
Feb 25, 2026	38.50	38.69	37.43	37.88	37.88	-1.25%	5,045,600
Feb 24, 2026	38.50	38.94	37.21	38.36	38.36	0.08%	8,165,500
Feb 23, 2026	38.87	39.20	37.97	38.33	38.33	-2.96%	6,280,700
Feb 20, 2026	38.54	39.50	38.39	39.50	39.50	1.41%	4,586,800
Feb 19, 2026	38.45	39.06	38.24	38.95	38.95	1.43%	4,594,300
Feb 18, 2026	38.12	38.58	37.88	38.40	38.40	0.97%	5,744,700
Feb 13, 2026	37.16	38.24	36.52	38.03	38.03	1.49%	9,294,400
Feb 12, 2026	38.90	39.72	36.65	37.47	37.47	-3.05%	10,785,700
Feb 11, 2026	39.95	39.96	38.30	38.65	38.65	-1.75%	7,602,200
Feb 10, 2026	38.68	40.00	38.48	39.34	39.34	1.39%	6,411,800
Feb 9, 2026	37.99	39.42	37.90	38.80	38.80	2.46%	5,317,200
Feb 6, 2026	37.75	38.30	37.21	37.87	37.87	1.07%	8,055,100
Feb 5, 2026	38.21	38.72	36.85	37.47	37.47	-1.34%	11,896,900
Feb 4, 2026	43.38	43.38	37.67	37.98	37.98	-12.89%	17,659,200
Feb 3, 2026	45.12	45.57	43.26	43.60	43.60	-3.26%	7,312,800
Feb 2, 2026	44.63	45.20	44.45	45.07	45.07	1.12%	5,616,300
Jan 30, 2026	45.84	46.37	44.28	44.57	44.57	-2.79%	4,457,200
Jan 29, 2026	47.46	47.86	44.81	45.85	45.85	-3.17%	7,474,700
Jan 28, 2026	46.99	47.46	46.40	47.35	47.35	1.83%	2,564,100
Jan 27, 2026	47.90	48.00	46.02	46.50	46.50	-1.52%	4,269,000
Jan 26, 2026	46.90	47.33	46.26	47.22	47.22	1.09%	2,537,200
Jan 23, 2026	46.44	47.64	46.06	46.71	46.71	0.52%	3,258,000
Jan 22, 2026	46.03	46.83	45.46	46.47	46.47	2.13%	4,334,100
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