Total Telcom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 6, 2026	0.32	0.32	0.32	0.32	0.32	-	9,000
Apr 2, 2026	0.32	0.32	0.31	0.32	0.32	1.59%	16,800
Apr 1, 2026	0.31	0.32	0.31	0.32	0.32	1.61%	14,500
Mar 31, 2026	0.30	0.31	0.30	0.31	0.31	14.81%	42,006
Mar 30, 2026	0.28	0.28	0.27	0.27	0.27	-12.90%	11,800
Mar 25, 2026	0.31	0.31	0.31	0.31	0.31	-3.13%	10,000
Mar 23, 2026	0.32	0.32	0.32	0.32	0.32	-	6,100
Mar 19, 2026	0.31	0.32	0.30	0.32	0.32	-3.03%	10,994
Mar 13, 2026	0.33	0.33	0.33	0.33	0.33	-	2,000
Mar 12, 2026	0.33	0.33	0.33	0.33	0.33	-2.94%	4,000
Mar 9, 2026	0.35	0.35	0.34	0.34	0.34	-5.56%	11,300
Mar 6, 2026	0.37	0.37	0.36	0.36	0.36	-	3,500
Mar 5, 2026	0.36	0.36	0.36	0.36	0.36	-6.49%	2,500
Mar 4, 2026	0.39	0.39	0.39	0.39	0.39	4.05%	1,500
Mar 2, 2026	0.39	0.39	0.37	0.37	0.37	5.71%	50,530
Feb 27, 2026	0.33	0.36	0.33	0.35	0.35	6.06%	58,990
Feb 26, 2026	0.34	0.34	0.31	0.33	0.33	1.54%	17,000
Feb 25, 2026	0.33	0.33	0.33	0.33	0.33	-	10,400
Feb 24, 2026	0.36	0.36	0.33	0.33	0.33	-9.72%	72,010
Feb 23, 2026	0.36	0.36	0.34	0.36	0.36	5.88%	43,000
Feb 20, 2026	0.34	0.34	0.34	0.34	0.34	-2.86%	780
Feb 19, 2026	0.35	0.35	0.35	0.35	0.35	1.45%	9,000
Feb 18, 2026	0.34	0.35	0.34	0.35	0.35	-1.43%	23,375
Feb 17, 2026	0.35	0.35	0.35	0.35	0.35	-	13,700
Feb 13, 2026	0.34	0.35	0.34	0.35	0.35	2.94%	42,000
Feb 12, 2026	0.34	0.34	0.34	0.34	0.34	-	13,000
Feb 11, 2026	0.35	0.35	0.34	0.34	0.34	-5.56%	14,500
Feb 10, 2026	0.33	0.37	0.33	0.36	0.36	10.77%	77,600
Feb 9, 2026	0.39	0.39	0.33	0.33	0.33	-9.72%	34,100
Feb 6, 2026	0.37	0.37	0.36	0.36	0.36	-2.70%	32,000
Feb 5, 2026	0.36	0.39	0.36	0.37	0.37	2.78%	4,007
Feb 4, 2026	0.33	0.40	0.33	0.36	0.36	10.77%	261,915
Feb 3, 2026	0.30	0.34	0.30	0.33	0.33	12.07%	92,600
Feb 2, 2026	0.29	0.29	0.28	0.29	0.29	-1.69%	4,700
Jan 30, 2026	0.29	0.30	0.28	0.30	0.30	5.36%	34,575
Jan 29, 2026	0.26	0.28	0.26	0.28	0.28	7.69%	84,574
Jan 28, 2026	0.26	0.26	0.26	0.26	0.26	6.12%	7,942
Jan 27, 2026	0.25	0.25	0.25	0.25	0.25	2.08%	8,373
Jan 26, 2026	0.24	0.24	0.24	0.24	0.24	-	4,500
Jan 23, 2026	0.24	0.24	0.24	0.24	0.24	2.13%	1,000
Jan 21, 2026	0.24	0.24	0.24	0.24	0.24	-	40,000
Jan 20, 2026	0.26	0.26	0.24	0.24	0.24	-9.62%	118,701
Jan 19, 2026	0.26	0.26	0.26	0.26	0.26	4.00%	37,855
Jan 16, 2026	0.26	0.26	0.25	0.25	0.25	-1.96%	26,000
Jan 15, 2026	0.26	0.26	0.26	0.26	0.26	-	7,500
Jan 14, 2026	0.26	0.26	0.26	0.26	0.26	-1.92%	2,000
Jan 13, 2026	0.26	0.27	0.26	0.26	0.26	4.00%	55,495
Jan 9, 2026	0.25	0.25	0.25	0.25	0.25	-	2,000
Jan 8, 2026	0.25	0.25	0.25	0.25	0.25	-	1,450
Jan 7, 2026	0.25	0.25	0.25	0.25	0.25	-	57,000