TOTVS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	33.96	34.00	32.50	32.67	32.67	-3.49%	3,292,100
Nov 9, 2026	33.41	33.93	32.72	33.85	33.85	2.14%	7,299,900
Nov 6, 2026	32.67	33.60	32.40	33.14	33.14	1.50%	7,295,400
Nov 5, 2026	33.43	34.09	32.30	32.65	32.65	-2.25%	9,068,100
Nov 4, 2026	32.20	33.80	31.70	33.40	33.40	5.26%	6,599,100
Nov 3, 2026	31.04	32.10	31.04	31.73	31.73	-0.84%	8,577,700
Oct 30, 2026	32.98	33.31	31.83	32.00	32.00	-3.70%	7,834,400
Oct 29, 2026	33.80	34.00	32.69	33.23	33.23	-2.58%	5,300,900
Oct 28, 2026	35.00	35.44	33.39	34.11	34.11	-3.51%	8,083,100
Oct 27, 2026	38.35	38.82	35.35	35.35	35.35	-6.78%	12,339,200
Oct 26, 2026	26.50	39.81	26.50	37.92	37.92	-14.50%	21,069,700
Oct 23, 2026	43.85	44.79	42.89	44.35	44.35	1.37%	7,587,400
Oct 22, 2026	42.99	43.75	42.33	43.75	43.75	1.18%	5,417,100
Oct 21, 2026	42.14	43.69	41.89	43.24	43.24	2.78%	5,108,900
Oct 20, 2026	41.75	42.48	40.78	42.07	42.07	3.19%	3,917,000
Oct 19, 2026	40.73	41.60	40.57	40.77	40.77	1.19%	3,065,900
Oct 16, 2026	39.87	40.49	39.35	40.29	40.29	0.95%	5,384,800
Oct 15, 2026	39.93	40.96	39.28	39.91	39.91	-1.33%	4,331,200
Oct 14, 2026	41.10	41.34	39.58	40.45	40.45	-3.80%	7,164,100
Oct 13, 2026	41.97	42.64	41.54	42.05	42.05	-0.36%	6,531,500
Oct 9, 2026	41.15	42.71	41.04	42.20	42.20	3.41%	6,766,700
Oct 8, 2026	39.21	41.45	38.85	40.81	40.81	3.79%	6,811,600
Oct 7, 2026	38.46	39.63	38.21	39.32	39.32	2.24%	8,766,000
Oct 6, 2026	37.50	38.57	37.30	38.46	38.46	4.45%	5,895,900
Oct 5, 2026	37.12	38.31	36.25	36.82	36.82	4.16%	8,766,200
Oct 2, 2026	35.71	35.71	33.92	35.35	35.35	2.23%	6,888,200
Oct 1, 2026	33.74	35.37	33.48	34.58	34.58	3.44%	8,132,100
Sep 30, 2026	35.47	35.57	33.19	33.43	33.43	-3.49%	9,979,600
Sep 29, 2026	33.99	35.05	33.63	34.64	34.64	1.94%	5,650,500
Sep 28, 2026	34.57	34.59	33.79	33.98	33.98	-2.64%	3,330,700
Sep 25, 2026	35.16	35.38	34.53	34.90	34.90	-0.65%	1,839,900
Sep 24, 2026	35.43	35.83	34.89	35.13	35.13	-0.76%	4,487,800
Sep 23, 2026	35.67	36.34	35.40	35.55	35.40	-1.00%	9,777,800
Sep 22, 2026	34.59	36.23	34.59	35.91	35.76	2.78%	3,703,200
Sep 21, 2026	34.78	35.62	34.33	34.94	34.79	1.87%	4,132,900
Sep 18, 2026	34.23	34.58	33.46	34.30	34.16	-1.01%	7,342,900
Sep 17, 2026	34.48	34.98	34.16	34.65	34.50	1.20%	4,296,400
Sep 16, 2026	33.87	34.78	33.09	34.24	34.10	1.21%	6,386,500
Sep 15, 2026	34.37	34.54	33.46	33.83	33.69	-1.57%	3,591,300
Sep 14, 2026	32.03	34.55	32.03	34.37	34.22	4.34%	5,137,900
Sep 11, 2026	33.00	33.59	32.63	32.94	32.80	-0.18%	4,277,300
Sep 10, 2026	32.97	33.53	32.53	33.00	32.86	-0.51%	4,494,700
Sep 9, 2026	33.82	34.16	33.17	33.17	33.03	-3.27%	4,609,200
Sep 8, 2026	34.99	35.00	33.92	34.29	34.15	-0.61%	3,750,000
Sep 4, 2026	34.51	34.93	34.15	34.50	34.35	-0.92%	3,188,900
Sep 3, 2026	35.50	35.52	34.63	34.82	34.67	0.23%	4,819,000
Sep 2, 2026	35.34	35.90	34.61	34.74	34.59	-0.71%	9,698,000
Sep 1, 2026	35.50	35.68	34.99	34.99	34.84	-1.30%	6,259,800
Aug 31, 2026	34.62	35.79	34.56	35.45	35.30	3.02%	4,650,300
Aug 28, 2026	34.95	35.18	33.87	34.41	34.26	-0.81%	2,677,400