TOTVS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2025	42.93	43.77	42.69	43.73	43.73	1.20%	2,250,100
Oct 29, 2025	43.70	43.80	42.67	43.21	43.21	-0.67%	2,161,700
Oct 28, 2025	42.43	43.82	42.26	43.50	43.50	2.57%	4,027,100
Oct 27, 2025	43.17	43.20	42.03	42.41	42.41	0.17%	940,200
Oct 24, 2025	42.15	42.77	42.14	42.34	42.34	0.86%	1,200,000
Oct 23, 2025	41.71	42.25	41.64	41.98	41.98	1.16%	2,291,800
Oct 22, 2025	41.93	42.33	41.42	41.50	41.50	-0.48%	3,324,100
Oct 21, 2025	41.24	42.36	41.05	41.70	41.70	0.87%	1,828,500
Oct 20, 2025	41.71	41.88	41.03	41.34	41.34	0.02%	5,651,000
Oct 17, 2025	41.67	41.95	40.94	41.33	41.33	-1.71%	4,547,000
Oct 16, 2025	41.88	42.13	41.57	42.05	42.05	-0.61%	2,857,100
Oct 15, 2025	42.10	42.75	42.04	42.31	42.31	-0.75%	3,665,300
Oct 14, 2025	42.82	42.82	42.23	42.63	42.63	-0.40%	2,208,700
Oct 13, 2025	43.05	43.37	42.70	42.80	42.80	-0.28%	1,538,100
Oct 10, 2025	42.72	43.05	42.54	42.92	42.92	0.80%	2,455,800
Oct 9, 2025	43.54	43.67	42.47	42.58	42.58	-2.20%	3,336,700
Oct 8, 2025	43.42	43.60	42.99	43.54	43.54	0.28%	2,191,200
Oct 7, 2025	43.91	44.02	43.34	43.42	43.42	-1.61%	2,348,200
Oct 6, 2025	44.97	44.97	43.89	44.13	44.13	-1.23%	1,739,300
Oct 3, 2025	43.86	45.14	43.75	44.68	44.68	1.85%	2,799,700
Oct 2, 2025	44.53	44.89	43.34	43.87	43.87	-2.12%	1,451,200
Oct 1, 2025	46.01	46.09	44.40	44.82	44.82	-2.42%	2,370,300
Sep 30, 2025	46.46	46.58	45.52	45.93	45.93	0.17%	2,163,100
Sep 29, 2025	45.86	46.34	45.66	45.85	45.85	1.91%	1,753,900
Sep 26, 2025	45.89	45.89	44.86	44.99	44.99	-0.95%	1,714,300
Sep 25, 2025	45.89	46.10	45.12	45.42	45.42	-1.30%	2,284,400
Sep 24, 2025	45.00	46.21	44.80	46.02	46.02	1.72%	2,281,200
Sep 23, 2025	45.69	46.00	45.21	45.24	45.09	-1.05%	2,227,900
Sep 22, 2025	45.61	46.13	45.28	45.72	45.57	-0.59%	2,352,000
Sep 19, 2025	45.40	46.05	45.08	45.99	45.84	1.52%	3,692,700
Sep 18, 2025	45.15	45.38	44.78	45.30	45.15	0.53%	1,452,900
Sep 17, 2025	44.45	45.39	44.36	45.06	44.91	1.40%	3,594,900
Sep 16, 2025	43.90	45.19	43.53	44.44	44.29	1.86%	4,663,000
Sep 15, 2025	42.71	43.73	42.66	43.63	43.49	1.73%	2,371,500
Sep 12, 2025	41.60	42.89	41.60	42.89	42.75	1.61%	3,263,800
Sep 11, 2025	43.09	43.17	42.12	42.21	42.07	-1.40%	2,236,600
Sep 10, 2025	42.10	43.09	42.10	42.81	42.67	1.69%	2,215,400
Sep 9, 2025	42.82	43.22	41.91	42.10	41.96	-2.14%	2,324,000
Sep 8, 2025	42.82	43.49	42.82	43.02	42.88	-0.16%	2,190,500
Sep 5, 2025	42.66	43.34	42.48	43.09	42.95	2.06%	1,869,100
Sep 4, 2025	42.02	42.51	41.67	42.22	42.08	0.74%	1,870,000
Sep 3, 2025	42.05	42.29	41.48	41.91	41.77	-0.57%	2,156,200
Sep 2, 2025	41.67	42.58	41.63	42.15	42.01	-1.03%	858,500
Sep 1, 2025	43.08	43.10	42.28	42.59	42.45	-1.18%	1,140,800
Aug 29, 2025	42.67	43.58	42.42	43.10	43.10	1.82%	4,523,000
Aug 28, 2025	42.62	43.00	42.20	42.33	42.33	0.52%	2,437,300
Aug 27, 2025	41.52	42.11	41.33	42.11	42.11	1.84%	1,452,000
Aug 26, 2025	42.28	42.62	40.91	41.35	41.21	-2.29%	8,427,000
Aug 25, 2025	42.44	43.00	42.32	42.32	42.18	0.05%	2,677,700
Aug 22, 2025	41.26	42.57	41.08	42.30	42.16	3.10%	3,462,000