TOTVS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	36.10	36.84	34.96	35.21	35.21	-2.82%	6,548,500
May 7, 2026	33.18	36.29	33.11	36.23	36.23	9.46%	9,802,000
May 6, 2026	33.19	33.80	32.98	33.10	33.10	0.52%	5,674,300
May 5, 2026	32.54	33.46	32.54	32.93	32.93	1.20%	7,444,400
May 4, 2026	32.50	33.15	32.11	32.54	32.54	2.13%	7,941,100
Apr 30, 2026	31.60	32.30	31.24	31.86	31.86	2.12%	8,531,400
Apr 29, 2026	31.38	31.48	30.72	31.20	31.20	-1.23%	3,584,100
Apr 28, 2026	31.02	32.31	30.88	31.59	31.59	0.83%	4,540,000
Apr 27, 2026	32.02	32.22	31.17	31.33	31.33	-2.31%	3,408,600
Apr 24, 2026	32.75	32.76	31.66	32.07	32.07	-1.69%	3,162,900
Apr 23, 2026	33.65	33.72	32.26	32.62	32.62	-3.52%	4,206,000
Apr 22, 2026	34.67	34.92	33.61	33.81	33.81	-3.04%	4,883,900
Apr 20, 2026	35.44	35.84	34.41	34.87	34.87	-1.61%	5,129,400
Apr 17, 2026	35.50	36.44	35.31	35.44	35.44	1.93%	7,436,800
Apr 16, 2026	35.50	35.99	34.46	34.77	34.77	-1.45%	4,362,700
Apr 15, 2026	34.64	35.64	34.49	35.28	35.28	1.38%	4,819,000
Apr 14, 2026	34.86	35.57	34.58	34.80	34.80	0.90%	3,579,600
Apr 13, 2026	33.68	34.62	33.29	34.49	34.49	1.92%	4,677,200
Apr 10, 2026	34.51	34.76	33.30	33.84	33.84	-1.74%	4,213,600
Apr 9, 2026	35.96	36.13	34.44	34.44	34.44	-3.20%	4,750,100
Apr 8, 2026	36.30	37.17	35.29	35.58	35.58	2.54%	6,724,200
Apr 7, 2026	34.96	34.96	34.01	34.70	34.70	-1.14%	2,367,100
Apr 6, 2026	35.17	35.17	34.66	35.10	35.10	0.31%	1,282,600
Apr 2, 2026	33.53	35.14	33.51	34.99	34.99	0.23%	2,301,500
Apr 1, 2026	35.17	35.84	34.87	34.91	34.91	-0.09%	2,183,900
Mar 31, 2026	34.54	35.42	34.21	34.94	34.94	2.70%	2,948,700
Mar 30, 2026	34.54	34.71	33.78	34.02	34.02	-0.67%	3,100,300
Mar 27, 2026	34.51	35.20	33.97	34.25	34.25	-1.10%	3,873,500
Mar 26, 2026	34.45	35.34	34.35	34.63	34.63	-1.59%	1,973,600
Mar 25, 2026	35.33	36.09	34.98	35.19	35.01	0.57%	4,457,400
Mar 24, 2026	34.90	35.21	34.33	34.99	34.81	-0.17%	4,228,300
Mar 23, 2026	34.45	36.34	34.45	35.05	34.87	3.21%	5,298,100
Mar 20, 2026	34.00	34.23	33.59	33.96	33.79	-0.56%	5,368,300
Mar 19, 2026	33.39	34.58	33.02	34.15	33.98	1.10%	6,119,300
Mar 18, 2026	34.46	34.73	33.67	33.78	33.61	-2.60%	5,264,300
Mar 17, 2026	35.13	35.64	34.59	34.68	34.50	-1.25%	2,974,800
Mar 16, 2026	35.38	35.48	34.64	35.12	34.94	1.53%	2,972,600
Mar 13, 2026	36.32	36.53	34.44	34.59	34.41	-4.21%	4,329,400
Mar 12, 2026	36.73	37.01	35.85	36.11	35.93	-3.89%	5,533,700
Mar 11, 2026	37.14	38.39	36.95	37.57	37.38	1.19%	3,188,900
Mar 10, 2026	37.00	37.80	36.39	37.13	36.94	1.34%	3,321,700
Mar 9, 2026	36.18	36.64	35.36	36.64	36.45	1.58%	7,525,000
Mar 6, 2026	36.62	37.57	35.84	36.07	35.89	-1.93%	4,594,300
Mar 5, 2026	36.93	37.10	36.28	36.78	36.59	-0.86%	3,342,900
Mar 4, 2026	37.03	37.72	36.84	37.10	36.91	1.34%	3,722,300
Mar 3, 2026	36.25	36.95	35.61	36.61	36.42	-1.93%	6,026,400
Mar 2, 2026	37.50	37.85	37.01	37.33	37.14	-1.35%	3,515,100
Feb 27, 2026	38.10	38.38	37.70	37.84	37.65	-0.84%	7,521,900
Feb 26, 2026	37.88	38.63	37.54	38.16	37.96	0.74%	7,460,700
Feb 25, 2026	38.50	38.69	37.43	37.88	37.69	-1.25%	5,045,600