NASE:TOTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	42.80	44.00	42.00	42.85	42.85	0.94%	31,840
Feb 26, 2026	43.00	44.00	42.00	42.45	42.45	0.95%	55,697
Feb 25, 2026	42.00	43.00	41.80	42.05	42.05	-0.36%	49,110
Feb 24, 2026	43.00	43.00	42.00	42.20	42.20	-0.59%	31,379
Feb 23, 2026	42.00	43.00	42.00	42.45	42.45	-0.35%	22,164
Feb 20, 2026	45.00	45.00	41.70	42.60	42.60	-0.23%	66,305
Feb 19, 2026	43.40	44.75	42.00	42.70	42.70	-1.61%	97,287
Feb 18, 2026	46.00	46.00	42.50	43.40	43.40	-4.62%	33,002
Feb 17, 2026	46.00	46.45	44.00	45.50	45.50	5.20%	40,107
Feb 16, 2026	44.00	46.00	42.45	43.25	43.25	1.88%	63,680
Feb 13, 2026	42.00	44.00	40.75	42.45	42.45	4.69%	11,720
Feb 12, 2026	40.25	42.00	40.20	40.55	40.55	0.50%	43,408
Feb 11, 2026	40.50	40.50	40.20	40.35	40.35	1.89%	9,177
Feb 10, 2026	40.40	40.50	39.00	39.60	39.60	-1.86%	36,115
Feb 9, 2026	40.50	40.50	38.55	40.35	40.35	-0.25%	3,786
Feb 6, 2026	40.50	40.50	40.00	40.45	40.45	2.28%	33,886
Feb 5, 2026	39.10	40.50	38.50	39.55	39.55	-2.22%	7,671
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