NASE:TOTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	39.00	40.50	39.00	40.45	40.45	4.39%	102,215
Feb 3, 2026	39.45	39.50	38.50	38.75	38.75	-0.77%	24,772
Feb 2, 2026	39.00	39.50	38.70	39.05	39.05	0.13%	3,890
Jan 30, 2026	39.00	39.70	38.80	39.00	39.00	0.26%	5,930
Jan 29, 2026	39.70	39.70	38.50	38.90	38.90	-0.64%	3,684
Jan 28, 2026	38.80	39.70	38.00	39.15	39.15	-1.26%	21,778
Jan 27, 2026	39.50	40.00	38.50	39.65	39.65	2.19%	8,473
Jan 26, 2026	39.00	40.00	38.25	38.80	38.80	0.52%	12,909
Jan 23, 2026	40.00	40.00	37.15	38.60	38.60	-1.03%	107,135
Jan 22, 2026	40.00	40.00	38.90	39.00	39.00	-0.26%	34,075
Jan 21, 2026	39.20	39.20	38.50	39.10	39.10	1.16%	5,336
Jan 20, 2026	39.50	39.50	38.50	38.65	38.65	-1.65%	5,653
Jan 19, 2026	38.50	40.00	37.50	39.30	39.30	-0.76%	1,942
Jan 16, 2026	39.50	40.00	38.00	39.60	39.60	6.74%	88,352
Jan 15, 2026	37.50	39.50	37.00	37.10	37.10	-1.46%	34,101
Jan 14, 2026	38.00	38.00	37.40	37.65	37.65	-1.44%	11,168
Jan 13, 2026	38.90	39.50	38.00	38.20	38.20	-0.26%	23,246
Jan 12, 2026	39.50	39.50	38.00	38.30	38.30	-1.79%	19,516
Jan 9, 2026	39.25	39.35	38.50	39.00	39.00	-	17,126
Jan 8, 2026	39.35	39.35	39.00	39.00	39.00	-0.26%	26,063
Jan 7, 2026	39.00	39.50	39.00	39.10	39.10	-0.76%	1,130
Jan 6, 2026	39.00	39.50	39.00	39.40	39.40	0.38%	1,848
Jan 5, 2026	38.00	40.00	38.00	39.25	39.25	3.56%	3,126
Jan 2, 2026	38.25	40.00	37.50	37.90	37.90	-1.69%	5,572
Dec 31, 2025	40.00	40.00	38.00	38.55	38.55	2.94%	5,626
Dec 30, 2025	37.00	39.95	37.00	37.45	37.45	-2.47%	8,145
Dec 29, 2025	37.90	38.40	36.30	38.40	38.40	3.50%	657,992
Dec 24, 2025	38.50	38.50	37.00	37.10	37.10	-2.11%	25,164
Dec 23, 2025	38.75	39.95	36.50	37.90	37.90	-2.19%	25,408
Dec 22, 2025	39.90	39.90	37.50	38.75	38.75	-	1,917
Dec 19, 2025	37.55	39.95	36.70	38.75	38.75	0.39%	37,343
Dec 18, 2025	38.50	41.30	36.70	38.60	38.60	2.80%	33,210
Dec 17, 2025	36.60	40.00	36.60	37.55	37.55	2.32%	6,367
Dec 16, 2025	36.70	37.00	36.50	36.70	36.70	0.55%	28,288
Dec 15, 2025	36.70	36.70	36.30	36.50	36.50	0.55%	3,196
Dec 11, 2025	36.70	36.70	35.50	36.30	36.30	0.14%	3,188
Dec 10, 2025	37.00	37.00	35.00	36.25	36.25	1.97%	45,983
Dec 9, 2025	35.80	36.70	34.80	35.55	35.55	-0.70%	5,067
Dec 8, 2025	36.70	36.70	35.00	35.80	35.80	-2.72%	2,727
Dec 5, 2025	37.00	37.00	36.50	36.80	36.80	-4.04%	9,192
Dec 4, 2025	39.00	39.05	37.00	38.35	38.35	-0.78%	1,166
Dec 3, 2025	39.00	39.00	38.20	38.65	38.65	-1.02%	2,762
Dec 2, 2025	41.50	41.50	38.50	39.05	39.05	-0.26%	10,680
Dec 1, 2025	41.90	41.90	38.50	39.15	39.15	-1.88%	8,449
Nov 28, 2025	38.10	41.90	38.10	39.90	39.90	4.72%	3,308
Nov 27, 2025	38.50	39.00	37.80	38.10	38.10	-2.06%	4,919
Nov 26, 2025	40.20	40.20	38.50	38.90	38.90	-2.99%	13,720
Nov 25, 2025	41.00	42.80	39.50	40.10	40.10	-4.41%	4,193
Nov 24, 2025	42.90	42.90	41.50	41.95	41.95	0.36%	1,417
Nov 21, 2025	40.00	42.80	40.00	41.80	41.80	6.77%	562