TOTVS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	28.23	28.48	27.72	27.85	-	-0.29%	1,371,300
Jun 17, 2026	29.00	29.04	27.93	27.93	27.93	-2.41%	5,715,100
Jun 16, 2026	29.10	29.45	28.44	28.62	28.62	-2.19%	3,895,200
Jun 15, 2026	30.50	30.88	29.41	29.44	29.26	-1.21%	5,062,700
Jun 12, 2026	29.50	30.32	29.33	29.80	29.62	-0.80%	5,093,400
Jun 11, 2026	28.45	30.70	28.01	30.04	29.86	4.92%	10,863,400
Jun 10, 2026	30.79	30.89	28.43	28.63	28.45	-7.02%	9,204,200
Jun 9, 2026	32.60	32.71	30.79	30.79	30.60	-4.85%	7,126,600
Jun 8, 2026	32.82	33.68	32.34	32.36	32.16	-2.24%	5,187,600
Jun 5, 2026	33.62	34.45	33.01	33.10	32.90	-1.55%	5,822,900
Jun 3, 2026	34.07	35.10	33.04	33.62	33.41	-2.30%	8,422,800
Jun 2, 2026	34.43	34.68	33.99	34.41	34.20	-0.26%	5,922,100
Jun 1, 2026	33.45	34.60	33.07	34.50	34.29	4.32%	10,527,700
May 29, 2026	31.81	33.76	31.40	33.07	32.87	4.16%	106,771,100
May 28, 2026	31.49	31.96	30.75	31.75	31.56	2.16%	8,129,700
May 27, 2026	31.69	31.84	30.56	31.08	30.89	-1.27%	9,812,600
May 26, 2026	31.23	31.76	30.92	31.48	31.29	-1.32%	4,797,000
May 25, 2026	31.69	32.02	31.40	31.90	31.70	1.30%	4,556,300
May 22, 2026	31.91	32.80	31.49	31.49	31.30	-2.42%	8,092,900
May 21, 2026	31.70	32.48	31.22	32.27	32.07	0.53%	6,676,000
May 20, 2026	30.75	32.10	30.62	32.10	31.90	4.77%	7,078,100
May 19, 2026	31.24	31.54	30.29	30.64	30.45	-2.61%	10,035,100
May 18, 2026	31.11	31.80	31.08	31.46	31.27	1.03%	4,352,200
May 15, 2026	31.00	31.91	30.55	31.14	30.95	-1.46%	5,679,900
May 14, 2026	31.69	32.82	31.60	31.60	31.41	-0.22%	4,449,300
May 13, 2026	32.82	32.82	31.55	31.67	31.48	-4.15%	13,308,200
May 12, 2026	33.20	33.53	32.62	33.04	32.84	-1.37%	4,865,700
May 11, 2026	34.76	35.00	33.21	33.50	33.30	-4.86%	6,895,800
May 8, 2026	36.10	36.84	34.96	35.21	34.99	-2.82%	6,548,500
May 7, 2026	33.18	36.29	33.11	36.23	36.01	9.46%	9,802,000
May 6, 2026	33.19	33.80	32.98	33.10	32.90	0.52%	5,674,300
May 5, 2026	32.54	33.46	32.54	32.93	32.73	1.20%	7,444,400
May 4, 2026	32.50	33.15	32.11	32.54	32.34	2.13%	7,941,100
Apr 30, 2026	31.60	32.30	31.24	31.86	31.67	2.12%	8,531,400
Apr 29, 2026	31.38	31.48	30.72	31.20	31.01	-1.23%	3,584,100
Apr 28, 2026	31.02	32.31	30.88	31.59	31.40	0.83%	4,540,000
Apr 27, 2026	32.02	32.22	31.17	31.33	31.14	-2.31%	3,408,600
Apr 24, 2026	32.75	32.76	31.66	32.07	31.87	-1.69%	3,162,900
Apr 23, 2026	33.65	33.72	32.26	32.62	32.42	-3.52%	4,203,100
Apr 22, 2026	34.67	34.92	33.61	33.81	33.60	-3.04%	4,883,900
Apr 20, 2026	35.44	35.84	34.41	34.87	34.66	-1.61%	5,129,400
Apr 17, 2026	35.50	36.44	35.31	35.44	35.22	1.93%	7,436,800
Apr 16, 2026	35.50	35.99	34.46	34.77	34.56	-1.45%	4,362,700
Apr 15, 2026	34.64	35.64	34.49	35.28	35.06	1.38%	4,816,500
Apr 14, 2026	34.86	35.57	34.58	34.80	34.59	0.90%	3,579,600
Apr 13, 2026	33.68	34.62	33.29	34.49	34.28	1.92%	4,677,200
Apr 10, 2026	34.51	34.76	33.30	33.84	33.63	-1.74%	4,213,600
Apr 9, 2026	35.96	36.13	34.44	34.44	34.23	-3.20%	4,750,100
Apr 8, 2026	36.30	37.17	35.29	35.58	35.36	2.54%	6,724,200
Apr 7, 2026	34.96	34.96	34.01	34.70	34.49	-1.14%	2,367,100