TOTVS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 6, 2025	45.00	46.10	44.02	45.65	45.48	3.00%	3,683,800
Nov 5, 2025	43.45	44.57	43.08	44.32	44.16	2.00%	3,075,800
Nov 4, 2025	43.40	43.87	43.07	43.45	43.29	0.35%	1,820,300
Nov 3, 2025	44.49	44.60	43.00	43.30	43.14	-2.41%	2,645,600
Oct 31, 2025	43.95	45.02	43.76	44.37	44.21	1.46%	2,823,400
Oct 30, 2025	42.93	43.77	42.69	43.73	43.57	1.20%	2,248,400
Oct 29, 2025	43.70	43.80	42.67	43.21	43.05	-0.67%	2,161,200
Oct 28, 2025	42.43	43.82	42.26	43.50	43.34	2.57%	4,026,800
Oct 27, 2025	43.17	43.20	42.03	42.41	42.26	0.17%	938,000
Oct 24, 2025	42.15	42.77	42.14	42.34	42.19	0.86%	1,199,900
Oct 23, 2025	41.71	42.25	41.64	41.98	41.83	1.16%	2,285,200
Oct 22, 2025	41.93	42.33	41.42	41.50	41.35	-0.48%	3,323,500
Oct 21, 2025	41.24	42.36	41.05	41.70	41.55	0.87%	1,827,700
Oct 20, 2025	41.71	41.88	41.03	41.34	41.19	0.02%	5,648,300
Oct 17, 2025	41.67	41.95	40.94	41.33	41.18	-1.71%	4,544,100