Total Telcom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	0.49	0.51	0.49	0.51	0.51	-5.56%	19,000
Sep 16, 2026	0.52	0.54	0.50	0.54	0.54	10.20%	11,788
Sep 11, 2026	0.49	0.53	0.48	0.49	0.49	5.38%	22,360
Sep 10, 2026	0.49	0.49	0.47	0.47	0.47	-10.58%	32,500
Sep 9, 2026	0.53	0.53	0.52	0.52	0.52	-1.89%	26,000
Sep 8, 2026	0.55	0.55	0.53	0.53	0.53	-3.64%	20,000
Sep 3, 2026	0.55	0.55	0.55	0.55	0.55	-	3,000
Sep 1, 2026	0.55	0.55	0.55	0.55	0.55	-3.51%	8,038
Aug 31, 2026	0.59	0.59	0.55	0.57	0.57	3.64%	28,228
Aug 28, 2026	0.55	0.55	0.55	0.55	0.55	-	10,000
Aug 27, 2026	0.55	0.55	0.55	0.55	0.55	-3.51%	16,730
Aug 25, 2026	0.57	0.57	0.57	0.57	0.57	3.64%	3,358
Aug 24, 2026	0.55	0.55	0.55	0.55	0.55	-1.79%	20,000
Aug 21, 2026	0.56	0.56	0.55	0.56	0.56	-	22,000
Aug 20, 2026	0.56	0.56	0.56	0.56	0.56	-	12,509
Aug 19, 2026	0.60	0.60	0.51	0.56	0.56	-6.67%	50,000
Aug 18, 2026	0.61	0.61	0.59	0.60	0.60	-1.64%	37,500
Aug 17, 2026	0.61	0.62	0.60	0.61	0.61	3.39%	28,512
Aug 14, 2026	0.56	0.59	0.56	0.59	0.59	-3.28%	56,711
Aug 13, 2026	0.62	0.63	0.60	0.61	0.61	-1.61%	37,378
Aug 12, 2026	0.64	0.64	0.62	0.62	0.62	-4.62%	4,525
Aug 11, 2026	0.62	0.65	0.62	0.65	0.65	4.84%	24,340
Aug 10, 2026	0.60	0.62	0.60	0.62	0.62	3.33%	5,283
Aug 7, 2026	0.61	0.62	0.60	0.60	0.60	-4.76%	18,100
Aug 6, 2026	0.60	0.65	0.58	0.63	0.63	8.62%	76,513
Aug 5, 2026	0.59	0.59	0.58	0.58	0.58	5.45%	14,000
Aug 4, 2026	0.53	0.55	0.53	0.55	0.55	5.77%	90,780
Jul 31, 2026	0.51	0.53	0.51	0.52	0.52	-	47,612
Jul 30, 2026	0.49	0.52	0.49	0.52	0.52	4.00%	22,000
Jul 29, 2026	0.50	0.50	0.50	0.50	0.50	-	13,000
Jul 28, 2026	0.50	0.50	0.50	0.50	0.50	-	14,500
Jul 27, 2026	0.51	0.51	0.50	0.50	0.50	-	36,423
Jul 23, 2026	0.50	0.51	0.50	0.50	0.50	-	19,540
Jul 22, 2026	0.52	0.52	0.50	0.50	0.50	-1.96%	6,200
Jul 21, 2026	0.51	0.51	0.51	0.51	0.51	2.00%	4,000
Jul 20, 2026	0.50	0.50	0.50	0.50	0.50	-	8,501
Jul 17, 2026	0.50	0.51	0.50	0.50	0.50	-5.66%	46,806
Jul 15, 2026	0.53	0.53	0.53	0.53	0.53	-	15,500
Jul 14, 2026	0.53	0.53	0.53	0.53	0.53	-	635
Jul 10, 2026	0.53	0.53	0.53	0.53	0.53	-	1,130
Jul 9, 2026	0.54	0.54	0.53	0.53	0.53	1.92%	3,500
Jul 8, 2026	0.53	0.53	0.52	0.52	0.52	-1.89%	34,500
Jul 7, 2026	0.53	0.54	0.53	0.53	0.53	-	8,000
Jul 6, 2026	0.52	0.54	0.52	0.53	0.53	-	56,297
Jul 3, 2026	0.54	0.54	0.53	0.53	0.53	1.92%	3,500
Jul 2, 2026	0.55	0.55	0.52	0.52	0.52	-5.45%	35,209
Jun 30, 2026	0.52	0.55	0.52	0.55	0.55	7.84%	38,500
Jun 29, 2026	0.50	0.51	0.50	0.51	0.51	-	33,203
Jun 26, 2026	0.51	0.51	0.51	0.51	0.51	2.00%	10,380
Jun 24, 2026	0.51	0.51	0.50	0.50	0.50	-1.96%	8,424