Total Telcom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	0.42	0.42	0.42	0.42	0.42	2.44%	14,100
Jun 4, 2026	0.42	0.42	0.41	0.41	0.41	-2.38%	10,307
Jun 3, 2026	0.42	0.42	0.42	0.42	0.42	-	1,600
Jun 2, 2026	0.42	0.42	0.42	0.42	0.42	1.20%	15,236
Jun 1, 2026	0.41	0.42	0.40	0.42	0.42	6.41%	178,000
May 29, 2026	0.40	0.40	0.39	0.39	0.39	-	3,000
May 28, 2026	0.44	0.44	0.39	0.39	0.39	-8.24%	40,000
May 27, 2026	0.44	0.45	0.43	0.43	0.43	-	65,283
May 26, 2026	0.38	0.43	0.38	0.43	0.43	21.43%	292,150
May 25, 2026	0.35	0.35	0.35	0.35	0.35	-6.67%	4,000
May 22, 2026	0.38	0.38	0.38	0.38	0.38	1.35%	900
May 21, 2026	0.36	0.38	0.35	0.37	0.37	10.45%	29,500
May 15, 2026	0.34	0.34	0.34	0.34	0.34	-	6,500
May 14, 2026	0.34	0.34	0.34	0.34	0.34	-	1,000
May 13, 2026	0.34	0.34	0.34	0.34	0.34	-2.90%	10,000
May 12, 2026	0.35	0.35	0.35	0.35	0.35	4.55%	7,500
May 11, 2026	0.33	0.33	0.33	0.33	0.33	-5.71%	8,143
May 8, 2026	0.34	0.35	0.34	0.35	0.35	2.94%	11,600
May 7, 2026	0.37	0.37	0.34	0.34	0.34	-9.33%	6,500
May 6, 2026	0.35	0.38	0.30	0.38	0.38	11.94%	61,000
May 4, 2026	0.34	0.34	0.34	0.34	0.34	-8.22%	3,000
Apr 30, 2026	0.34	0.37	0.34	0.37	0.37	2.82%	19,000
Apr 29, 2026	0.36	0.36	0.36	0.36	0.36	-	57,500
Apr 27, 2026	0.36	0.36	0.36	0.36	0.36	1.43%	20,408
Apr 23, 2026	0.35	0.35	0.35	0.35	0.35	-	10,000
Apr 21, 2026	0.35	0.35	0.35	0.35	0.35	-1.41%	10,000
Apr 20, 2026	0.37	0.37	0.36	0.36	0.36	-4.05%	20,500
Apr 16, 2026	0.40	0.40	0.37	0.37	0.37	-3.90%	1,555
Apr 14, 2026	0.38	0.39	0.38	0.39	0.39	4.05%	23,846
Apr 13, 2026	0.36	0.37	0.36	0.37	0.37	2.78%	61,500
Apr 9, 2026	0.35	0.36	0.35	0.36	0.36	-1.37%	10,500
Apr 8, 2026	0.35	0.37	0.35	0.37	0.37	14.06%	4,504
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