TOTVS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 30, 2026	28.32	28.90	27.68	28.70	28.70	0.70%	4,664,100
Jun 29, 2026	28.69	28.93	28.29	28.50	28.50	-0.66%	2,686,600
Jun 26, 2026	27.11	28.80	27.01	28.69	28.69	5.63%	4,999,400
Jun 25, 2026	27.51	28.02	27.16	27.16	27.16	-0.91%	2,349,800
Jun 24, 2026	27.15	28.03	27.15	27.41	27.41	-0.51%	4,142,900
Jun 23, 2026	26.94	27.88	26.80	27.55	27.55	1.10%	3,257,200
Jun 22, 2026	27.21	27.85	26.85	27.25	27.25	0.55%	4,359,300
Jun 19, 2026	27.01	27.45	26.88	27.10	27.10	-0.15%	3,140,400
Jun 18, 2026	28.23	28.48	27.00	27.14	27.14	-2.83%	6,408,900
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