TOTZF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	16.56	16.69	16.34	16.63	16.63	1.46%	16,454
Jul 16, 2026	16.87	16.89	16.26	16.39	16.39	-0.91%	24,850
Jul 15, 2026	16.79	16.79	16.47	16.54	16.54	-1.02%	2,022
Jul 14, 2026	16.72	16.84	16.71	16.71	16.71	-0.80%	2,070
Jul 13, 2026	15.40	16.85	15.40	16.85	16.85	4.52%	8,255
Jul 10, 2026	18.72	18.72	16.08	16.12	16.12	-0.33%	9,069
Jul 9, 2026	16.09	16.21	15.94	16.17	16.17	-0.72%	4,502
Jul 8, 2026	16.16	16.47	16.07	16.29	16.29	3.87%	17,333
Jul 7, 2026	15.68	15.68	15.68	15.68	15.68	0.59%	20,241
Jul 6, 2026	15.66	15.66	15.59	15.59	15.59	1.61%	22,412
Jul 2, 2026	14.75	15.73	14.75	15.34	15.34	-1.57%	36,705
Jul 1, 2026	15.51	15.64	15.51	15.59	15.59	0.52%	5,653
Jun 30, 2026	15.43	15.54	15.37	15.51	15.51	2.17%	649,646
Jun 29, 2026	15.04	15.44	14.61	15.26	15.18	1.54%	36,329
Jun 26, 2026	15.15	15.15	15.03	15.03	14.95	-0.98%	5,917
Jun 25, 2026	14.75	15.18	14.75	15.18	15.09	2.12%	1,414
Jun 24, 2026	14.90	14.94	14.58	14.87	14.78	-3.69%	6,995
Jun 23, 2026	15.54	15.58	15.44	15.44	15.35	-2.83%	679,310
Jun 22, 2026	13.58	15.96	13.58	15.89	15.79	3.55%	18,931
Jun 18, 2026	15.00	15.35	14.80	15.34	15.25	-1.67%	77,198
Jun 17, 2026	15.72	15.92	15.60	15.60	15.51	-0.95%	19,936
Jun 16, 2026	16.10	16.10	15.75	15.75	15.66	-4.31%	648,223
Jun 15, 2026	17.00	17.00	15.74	16.46	16.37	-4.25%	20,546
Jun 12, 2026	17.15	17.37	17.12	17.19	17.09	0.70%	3,480
Jun 11, 2026	17.39	17.39	17.00	17.07	16.97	-0.70%	6,584
Jun 10, 2026	17.51	18.14	17.19	17.19	17.09	-3.98%	6,761
Jun 9, 2026	18.13	18.13	17.60	17.90	17.80	-0.54%	4,634
Jun 8, 2026	17.99	18.42	17.99	18.00	17.90	1.75%	4,310
Jun 5, 2026	18.33	18.33	17.66	17.69	17.59	-4.90%	5,744
Jun 4, 2026	18.69	18.69	18.59	18.60	18.50	0.55%	1,757
Jun 3, 2026	18.67	18.75	18.50	18.50	18.39	-1.32%	3,741
Jun 2, 2026	18.16	18.83	18.16	18.75	18.64	2.79%	7,084
Jun 1, 2026	18.38	18.52	18.21	18.24	18.14	3.11%	5,144
May 29, 2026	20.00	20.00	17.50	17.69	17.59	-2.70%	13,138
May 28, 2026	18.35	18.35	18.00	18.18	18.08	-0.66%	11,055
May 27, 2026	18.49	18.60	18.27	18.30	18.20	-2.40%	1,732
May 26, 2026	18.46	18.98	18.46	18.75	18.64	-4.43%	15,594
May 22, 2026	19.13	19.64	19.13	19.62	19.51	3.81%	18,021
May 21, 2026	19.85	19.85	18.90	18.90	18.79	-4.83%	9,755
May 20, 2026	19.17	19.93	19.17	19.86	19.75	0.25%	4,122
May 19, 2026	19.68	20.00	19.51	19.81	19.70	0.99%	21,456
May 18, 2026	19.52	19.62	19.24	19.62	19.50	4.36%	14,192
May 15, 2026	18.40	18.81	18.26	18.80	18.69	2.15%	15,271
May 14, 2026	20.30	20.30	18.40	18.40	18.30	1.03%	10,266
May 13, 2026	18.11	18.67	17.83	18.21	18.11	6.94%	10,889
May 12, 2026	17.07	17.10	17.03	17.03	16.93	2.10%	4,147
May 11, 2026	16.85	16.85	16.68	16.68	16.59	1.83%	1,927
May 8, 2026	16.80	16.82	16.29	16.38	16.29	-2.93%	5,993
May 7, 2026	16.90	16.90	16.73	16.88	16.78	-2.51%	1,647
May 6, 2026	17.43	17.43	17.10	17.31	17.21	-4.05%	4,356