TOTVS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	33.82	34.16	33.17	33.17	33.17	-3.27%	4,614,500
Sep 8, 2026	34.99	35.00	33.92	34.29	34.29	-0.61%	3,750,000
Sep 4, 2026	34.51	34.93	34.15	34.50	34.50	-0.92%	3,188,900
Sep 3, 2026	35.50	35.52	34.63	34.82	34.82	0.23%	4,820,800
Sep 2, 2026	35.34	35.90	34.61	34.74	34.74	-0.71%	9,698,000
Sep 1, 2026	35.50	35.68	34.99	34.99	34.99	-1.30%	6,259,800
Aug 31, 2026	34.62	35.79	34.56	35.45	35.45	3.02%	4,650,300
Aug 28, 2026	34.95	35.18	33.87	34.41	34.41	-0.81%	2,677,400
Aug 27, 2026	32.50	34.97	32.39	34.69	34.69	6.41%	6,889,700
Aug 26, 2026	32.84	33.20	32.54	32.60	32.60	-0.46%	3,047,100
Aug 25, 2026	31.70	32.85	31.70	32.75	32.75	2.60%	2,250,200
Aug 24, 2026	31.59	32.20	31.39	31.92	31.92	-0.81%	2,097,300
Aug 21, 2026	31.37	32.53	31.32	32.18	32.18	2.84%	3,368,000
Aug 20, 2026	31.73	32.38	30.63	31.29	31.29	-2.37%	3,646,100
Aug 19, 2026	31.59	32.18	31.39	32.05	32.05	2.79%	2,901,700
Aug 18, 2026	30.20	31.38	30.18	31.18	31.18	2.00%	3,232,100
Aug 17, 2026	30.07	30.73	30.03	30.57	30.57	1.23%	4,017,200
Aug 14, 2026	29.34	30.20	28.91	30.20	30.20	2.27%	4,746,400
Aug 13, 2026	29.10	29.93	29.08	29.53	29.53	0.72%	2,363,500
Aug 12, 2026	30.56	30.84	29.31	29.32	29.32	-4.15%	4,603,500
Aug 11, 2026	31.60	32.06	30.27	30.59	30.59	-3.93%	4,232,600
Aug 10, 2026	32.21	32.45	31.81	31.84	31.84	-1.15%	4,244,700
Aug 7, 2026	32.21	32.85	31.20	32.21	32.21	-	5,382,900
Aug 6, 2026	31.60	32.51	31.43	32.21	32.21	-0.92%	8,852,800
Aug 5, 2026	32.06	32.88	31.69	32.51	32.51	2.26%	4,057,500
Aug 4, 2026	32.01	32.44	31.49	31.79	31.79	0.16%	3,354,600
Aug 3, 2026	31.07	31.76	30.86	31.74	31.74	2.19%	3,742,000
Jul 31, 2026	31.25	31.49	30.77	31.06	31.06	-0.22%	2,406,600
Jul 30, 2026	29.71	31.31	29.29	31.13	31.13	5.74%	5,980,700
Jul 29, 2026	29.61	30.35	29.30	29.44	29.44	-0.84%	4,179,300
Jul 28, 2026	29.97	30.14	29.24	29.69	29.69	1.06%	4,200,300
Jul 27, 2026	27.58	29.53	27.52	29.38	29.38	6.95%	6,547,800
Jul 24, 2026	26.98	27.92	26.76	27.47	27.47	1.55%	6,207,700
Jul 23, 2026	28.72	29.07	26.90	27.05	27.05	-6.37%	6,233,300
Jul 22, 2026	28.88	29.03	28.19	28.89	28.89	1.12%	3,354,000
Jul 21, 2026	28.76	28.77	28.06	28.57	28.57	-0.90%	3,839,200
Jul 20, 2026	29.21	29.41	28.73	28.83	28.83	-1.23%	2,772,500
Jul 17, 2026	29.75	29.75	29.13	29.19	29.19	-2.37%	2,810,500
Jul 16, 2026	29.70	30.15	29.42	29.90	29.90	-0.07%	2,605,200
Jul 15, 2026	28.66	30.00	28.54	29.92	29.92	4.18%	6,127,500
Jul 14, 2026	29.28	29.44	28.45	28.72	28.72	-1.71%	3,629,200
Jul 13, 2026	29.91	29.98	29.22	29.22	29.22	-2.31%	3,103,000
Jul 10, 2026	29.99	30.49	29.68	29.91	29.91	1.08%	4,571,100
Jul 9, 2026	29.00	29.69	28.76	29.59	29.59	2.25%	2,652,300
Jul 8, 2026	28.62	29.08	28.21	28.94	28.94	0.94%	3,512,400
Jul 7, 2026	28.56	29.22	28.50	28.67	28.67	0.56%	4,169,300
Jul 6, 2026	29.58	29.84	28.45	28.51	28.51	-4.97%	3,885,900
Jul 3, 2026	29.75	30.17	29.21	30.00	30.00	1.56%	2,060,300
Jul 2, 2026	28.97	29.69	28.95	29.54	29.54	1.93%	3,593,300
Jul 1, 2026	28.50	29.10	28.26	28.98	28.98	0.98%	3,495,000