TOTVS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	31.81	33.76	31.40	33.32	-	4.94%	13,517,700
May 28, 2026	31.49	31.96	30.75	31.75	31.75	2.16%	8,129,700
May 27, 2026	31.69	31.84	30.56	31.08	31.08	-1.27%	9,812,600
May 26, 2026	31.23	31.76	30.92	31.48	31.48	-1.32%	4,798,500
May 25, 2026	31.69	32.02	31.40	31.90	31.90	1.30%	4,556,300
May 22, 2026	31.91	32.80	31.49	31.49	31.49	-2.42%	8,092,900
May 21, 2026	31.70	32.48	31.22	32.27	32.27	0.53%	6,676,600
May 20, 2026	30.75	32.10	30.62	32.10	32.10	4.77%	7,083,300
May 19, 2026	31.24	31.54	30.29	30.64	30.64	-2.61%	10,035,100
May 18, 2026	31.11	31.80	31.08	31.46	31.46	1.03%	4,352,200
May 15, 2026	31.00	31.91	30.55	31.14	31.14	-1.46%	5,679,900
May 14, 2026	31.69	32.82	31.60	31.60	31.60	-0.22%	4,449,300
May 13, 2026	32.82	32.82	31.55	31.67	31.67	-4.15%	13,308,200
May 12, 2026	33.20	33.53	32.62	33.04	33.04	-1.37%	4,865,700
May 11, 2026	34.76	35.00	33.21	33.50	33.50	-4.86%	6,895,800
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%	4,203,100
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%	4,816,500
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%	2,945,500
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	-1.09%	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