TOT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	21.34	21.36	21.24	21.36	21.36	-0.74%	8,572
Mar 4, 2026	21.40	21.52	21.35	21.52	21.52	0.82%	2,000
Mar 3, 2026	21.10	21.34	21.08	21.34	21.34	-1.08%	4,514
Mar 2, 2026	21.50	21.58	21.50	21.58	21.58	0.24%	250
Feb 27, 2026	21.44	21.54	21.42	21.53	21.53	-0.49%	2,396
Feb 26, 2026	21.66	21.66	21.63	21.63	21.63	-0.51%	1,409
Feb 25, 2026	21.65	21.74	21.65	21.74	21.74	0.79%	1,335
Feb 24, 2026	21.57	21.57	21.57	21.57	21.57	0.95%	215
Feb 23, 2026	21.57	21.58	21.35	21.37	21.37	-1.22%	2,681
Feb 20, 2026	21.60	21.65	21.60	21.64	21.64	0.64%	3,660
Feb 19, 2026	21.50	21.50	21.47	21.50	21.50	-0.34%	417
Feb 18, 2026	21.63	21.63	21.57	21.57	21.57	0.68%	194
Feb 17, 2026	21.33	21.43	21.33	21.43	21.43	0.14%	268
Feb 13, 2026	21.42	21.42	21.40	21.40	21.40	0.10%	168
Feb 12, 2026	21.75	21.75	21.37	21.37	21.37	-1.64%	923
Feb 11, 2026	21.72	21.73	21.72	21.73	21.73	-	106
Feb 10, 2026	21.85	21.85	21.73	21.73	21.73	-0.39%	245
Feb 9, 2026	21.82	21.85	21.82	21.82	21.82	0.47%	1,326
Feb 6, 2026	21.60	21.72	21.60	21.72	21.72	2.29%	1,005
Feb 5, 2026	21.30	21.34	21.23	21.23	21.23	-1.29%	826
Feb 4, 2026	21.55	21.55	21.51	21.51	21.51	-0.48%	469
Feb 3, 2026	21.61	21.61	21.61	21.61	21.61	-0.79%	132
Feb 2, 2026	21.67	21.78	21.67	21.78	21.78	0.59%	4,124
Jan 30, 2026	21.61	21.66	21.61	21.66	21.66	-0.52%	339
Jan 29, 2026	21.83	21.83	21.48	21.77	21.77	-0.27%	2,598
Jan 28, 2026	21.80	21.83	21.78	21.83	21.83	-0.02%	686
Jan 27, 2026	21.84	21.84	21.84	21.84	21.83	0.37%	27
Jan 26, 2026	21.76	21.77	21.74	21.75	21.75	0.44%	7,799
Jan 23, 2026	21.68	21.69	21.66	21.66	21.66	-0.09%	710
Jan 22, 2026	21.70	21.70	21.68	21.68	21.68	0.53%	101
Jan 21, 2026	21.56	21.56	21.56	21.56	21.56	1.21%	147
Jan 20, 2026	21.50	21.50	21.31	21.31	21.31	-2.06%	6,613
Jan 16, 2026	21.83	21.84	21.75	21.75	21.75	0.04%	1,765
Jan 15, 2026	21.85	21.85	21.75	21.75	21.75	0.30%	113
Jan 14, 2026	21.63	21.68	21.62	21.68	21.68	-0.60%	46,721
Jan 13, 2026	21.77	21.82	21.76	21.81	21.81	-0.09%	8,502
Jan 12, 2026	21.76	21.86	21.70	21.83	21.83	0.16%	1,244
Jan 9, 2026	21.75	21.82	21.75	21.80	21.79	0.68%	755
Jan 8, 2026	21.62	21.68	21.60	21.65	21.65	0.09%	2,496
Jan 7, 2026	21.73	21.73	21.63	21.63	21.63	-0.36%	471
Jan 6, 2026	21.60	21.71	21.60	21.71	21.71	0.75%	3,319
Jan 5, 2026	21.54	21.59	21.54	21.55	21.55	0.84%	3,871
Jan 2, 2026	21.39	21.39	21.37	21.37	21.37	0.11%	339
Dec 31, 2025	21.34	21.34	21.34	21.34	21.34	-0.72%	95
Dec 30, 2025	21.50	21.50	21.50	21.50	21.50	-0.11%	15
Dec 29, 2025	21.56	21.58	21.52	21.52	21.52	-0.37%	3,041
Dec 26, 2025	21.60	21.60	21.60	21.60	21.60	-0.10%	48
Dec 24, 2025	21.60	21.62	21.60	21.62	21.62	0.35%	24,038
Dec 23, 2025	21.52	21.55	21.52	21.55	21.55	0.02%	1,258
Dec 22, 2025	21.54	21.54	21.54	21.54	21.54	1.09%	1,069
Dec 19, 2025	21.31	21.31	21.31	21.31	21.31	0.77%	45
Dec 18, 2025	21.24	21.24	21.15	21.15	21.14	0.79%	290
Dec 17, 2025	21.23	21.23	20.98	20.98	20.98	-1.23%	4,186
Dec 16, 2025	21.24	21.24	21.24	21.24	21.24	-0.31%	28
Dec 15, 2025	21.30	21.31	21.30	21.31	21.31	0.01%	483
Dec 12, 2025	21.39	21.39	21.29	21.30	21.30	-1.16%	1,224
Dec 11, 2025	21.55	21.55	21.55	21.55	21.55	0.22%	200
Dec 10, 2025	21.50	21.50	21.50	21.50	21.50	0.79%	242
Dec 9, 2025	21.42	21.47	21.34	21.34	21.34	0.01%	1,968
Dec 8, 2025	21.34	21.34	21.33	21.33	21.33	-0.35%	325
Dec 5, 2025	21.33	21.46	21.33	21.41	21.41	0.27%	1,161
Dec 4, 2025	21.33	21.35	21.30	21.35	21.35	-0.02%	2,645
Dec 3, 2025	21.33	21.44	21.33	21.36	21.36	0.42%	2,509
Dec 2, 2025	21.27	21.27	21.27	21.27	21.26	0.28%	36
Dec 1, 2025	21.21	21.21	21.21	21.21	21.21	-0.52%	15
Nov 28, 2025	21.32	21.32	21.32	21.32	21.32	0.44%	62
Nov 26, 2025	21.22	21.22	21.22	21.22	21.22	0.71%	4
Nov 25, 2025	20.80	21.08	20.80	21.08	21.08	1.03%	674
Nov 24, 2025	20.60	20.86	20.53	20.86	20.86	1.68%	468
Nov 21, 2025	20.40	20.52	20.40	20.52	20.52	0.98%	1,515
Nov 20, 2025	20.41	20.41	20.32	20.32	20.32	-1.58%	572
Nov 19, 2025	20.75	20.75	20.64	20.64	20.64	0.27%	184
Nov 18, 2025	20.59	20.59	20.59	20.59	20.59	-0.56%	175
Nov 17, 2025	20.90	20.90	20.70	20.70	20.70	-1.01%	388
Nov 14, 2025	20.84	20.95	20.84	20.92	20.92	-0.04%	868
Nov 13, 2025	21.16	21.16	20.92	20.93	20.93	-1.81%	2,837
Nov 12, 2025	21.31	21.31	21.31	21.31	21.31	0.03%	93
Nov 11, 2025	21.23	21.30	21.23	21.30	21.30	0.16%	112
Nov 10, 2025	21.25	21.27	21.20	21.27	21.27	1.61%	1,152
Nov 7, 2025	20.66	20.93	20.66	20.93	20.93	0.12%	243
Nov 6, 2025	21.05	21.05	20.91	20.91	20.91	-1.21%	288
Nov 5, 2025	21.08	21.17	21.07	21.17	21.17	0.55%	1,608
Nov 4, 2025	21.12	21.13	21.05	21.05	21.05	-1.23%	2,074
Nov 3, 2025	21.26	21.31	21.26	21.31	21.31	-0.13%	158
Oct 31, 2025	21.28	21.35	21.23	21.34	21.34	0.54%	587
Oct 30, 2025	21.36	21.36	21.22	21.22	21.22	-0.98%	247
Oct 29, 2025	21.53	21.53	21.43	21.43	21.43	-0.15%	677
Oct 28, 2025	21.43	21.47	21.43	21.47	21.47	-0.12%	462
Oct 27, 2025	21.45	21.49	21.45	21.49	21.49	1.42%	469
Oct 24, 2025	21.22	21.24	21.19	21.19	21.19	0.83%	1,429
Oct 23, 2025	21.02	21.02	21.02	21.02	21.01	0.68%	14
Oct 22, 2025	21.00	21.00	20.87	20.87	20.87	-0.77%	188
Oct 21, 2025	21.04	21.04	21.04	21.04	21.03	0.10%	57
Oct 20, 2025	20.94	21.02	20.93	21.02	21.01	1.15%	906
Oct 17, 2025	20.78	20.78	20.78	20.78	20.78	0.47%	81
Oct 16, 2025	20.68	20.68	20.68	20.68	20.68	-0.67%	210
Oct 15, 2025	20.97	20.99	20.82	20.82	20.82	0.37%	417
Oct 14, 2025	20.53	20.85	20.44	20.74	20.74	-0.10%	2,653
Oct 13, 2025	20.65	20.76	20.65	20.76	20.76	1.65%	379
Oct 10, 2025	21.03	21.03	20.42	20.42	20.42	-2.72%	5,144