TOTVS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	35.47	35.57	33.19	33.43	33.43	-3.49%	9,988,000
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
Aug 27, 2026	32.50	34.97	32.39	34.69	34.54	6.41%	6,889,700
Aug 26, 2026	32.84	33.20	32.54	32.60	32.46	-0.46%	3,047,100
Aug 25, 2026	31.70	32.85	31.70	32.75	32.61	2.60%	2,250,200
Aug 24, 2026	31.59	32.20	31.39	31.92	31.79	-0.81%	2,097,300
Aug 21, 2026	31.37	32.53	31.32	32.18	32.04	2.84%	3,368,000
Aug 20, 2026	31.73	32.38	30.63	31.29	31.16	-2.37%	3,645,400
Aug 19, 2026	31.59	32.18	31.39	32.05	31.91	2.79%	2,900,700
Aug 18, 2026	30.20	31.38	30.18	31.18	31.05	2.00%	3,231,300
Aug 17, 2026	30.07	30.73	30.03	30.57	30.44	1.23%	4,016,500
Aug 14, 2026	29.34	30.20	28.91	30.20	30.07	2.27%	4,746,400
Aug 13, 2026	29.10	29.93	29.08	29.53	29.41	0.72%	2,363,100
Aug 12, 2026	30.56	30.84	29.31	29.32	29.20	-4.15%	4,603,500
Aug 11, 2026	31.60	32.06	30.27	30.59	30.46	-3.93%	4,231,500
Aug 10, 2026	32.21	32.45	31.81	31.84	31.71	-1.15%	4,242,300
Aug 7, 2026	32.21	32.85	31.20	32.21	32.07	-	5,382,900
Aug 6, 2026	31.60	32.51	31.43	32.21	32.07	-0.92%	8,845,900
Aug 5, 2026	32.06	32.88	31.69	32.51	32.37	2.26%	4,055,500
Aug 4, 2026	32.01	32.44	31.49	31.79	31.66	0.16%	3,354,600
Aug 3, 2026	31.07	31.76	30.86	31.74	31.61	2.19%	3,742,000
Jul 31, 2026	31.25	31.49	30.77	31.06	30.93	-0.22%	2,406,600
Jul 30, 2026	29.71	31.31	29.29	31.13	31.00	5.74%	5,980,700
Jul 29, 2026	29.61	30.35	29.30	29.44	29.32	-0.84%	4,179,300
Jul 28, 2026	29.97	30.14	29.24	29.69	29.56	1.06%	4,200,300
Jul 27, 2026	27.58	29.53	27.52	29.38	29.26	6.95%	6,547,800
Jul 24, 2026	26.98	27.92	26.76	27.47	27.35	1.55%	6,207,700
Jul 23, 2026	28.72	29.07	26.90	27.05	26.94	-6.37%	6,215,000
Jul 22, 2026	28.88	29.03	28.19	28.89	28.77	1.12%	3,354,000