TOTL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	39.84	39.86	39.81	39.84	39.84	-0.08%	352,328
Apr 27, 2026	39.89	39.92	39.85	39.87	39.87	-0.13%	404,356
Apr 24, 2026	39.85	39.93	39.83	39.92	39.92	0.13%	386,038
Apr 23, 2026	39.93	39.94	39.82	39.87	39.87	-0.10%	387,122
Apr 22, 2026	39.96	39.97	39.89	39.91	39.91	0.10%	186,863
Apr 21, 2026	39.96	39.98	39.87	39.87	39.87	-0.33%	268,668
Apr 20, 2026	40.01	40.02	39.97	40.00	40.00	0.05%	338,452
Apr 17, 2026	39.98	40.04	39.98	39.98	39.98	0.35%	253,281
Apr 16, 2026	39.91	39.91	39.83	39.84	39.84	-0.10%	242,850
Apr 15, 2026	39.90	39.90	39.85	39.88	39.88	-0.03%	259,837
Apr 14, 2026	39.82	39.92	39.81	39.89	39.89	0.20%	323,464
Apr 13, 2026	39.75	39.82	39.72	39.81	39.81	0.15%	221,557
Apr 10, 2026	39.78	39.80	39.73	39.75	39.75	-0.13%	341,632
Apr 9, 2026	39.77	39.85	39.72	39.80	39.80	0.10%	302,945
Apr 8, 2026	39.87	39.87	39.75	39.76	39.76	0.18%	1,028,827
Apr 7, 2026	39.64	39.69	39.55	39.69	39.69	0.18%	277,891
Apr 6, 2026	39.62	39.68	39.60	39.62	39.62	-0.10%	329,560
Apr 2, 2026	39.56	39.69	39.56	39.66	39.66	0.20%	441,719
Apr 1, 2026	39.57	39.65	39.57	39.58	39.58	-0.38%	519,948
Mar 31, 2026	39.73	39.81	39.70	39.73	39.56	0.23%	326,082
Mar 30, 2026	39.65	39.71	39.63	39.64	39.48	0.46%	411,728
Mar 27, 2026	39.39	39.52	39.38	39.46	39.30	-0.03%	1,041,655
Mar 26, 2026	39.59	39.65	39.46	39.47	39.31	-0.58%	468,640
Mar 25, 2026	39.69	39.73	39.66	39.70	39.53	0.40%	370,962
Mar 24, 2026	39.50	39.63	39.47	39.54	39.38	-0.30%	431,582
Mar 23, 2026	39.62	39.76	39.57	39.66	39.50	0.23%	873,685
Mar 20, 2026	39.71	39.72	39.57	39.57	39.41	-0.70%	390,360
Mar 19, 2026	39.75	39.90	39.69	39.85	39.68	-0.10%	484,939
Mar 18, 2026	39.98	40.02	39.88	39.89	39.72	-0.40%	283,629
Mar 17, 2026	40.02	40.07	40.02	40.05	39.88	0.23%	301,626
Mar 16, 2026	39.95	39.99	39.92	39.96	39.79	0.35%	316,980
Mar 13, 2026	39.93	39.94	39.81	39.82	39.65	-0.20%	491,139
Mar 12, 2026	39.96	39.99	39.84	39.90	39.73	-0.35%	303,928
Mar 11, 2026	40.11	40.13	40.02	40.04	39.87	-0.42%	297,987
Mar 10, 2026	40.28	40.29	40.19	40.21	40.04	-0.22%	432,535
Mar 9, 2026	40.15	40.31	40.14	40.30	40.13	0.27%	558,626
Mar 6, 2026	40.15	40.29	40.13	40.19	40.02	-0.17%	802,066
Mar 5, 2026	40.24	40.28	40.21	40.26	40.09	-0.22%	584,828
Mar 4, 2026	40.39	40.40	40.34	40.35	40.18	-0.05%	488,539
Mar 3, 2026	40.25	40.41	40.25	40.37	40.20	-0.17%	317,462
Mar 2, 2026	40.47	40.49	40.40	40.44	40.27	-0.76%	318,590
Feb 27, 2026	40.73	40.78	40.72	40.75	40.42	0.22%	412,419
Feb 26, 2026	40.61	40.67	40.59	40.66	40.33	0.10%	286,840
Feb 25, 2026	40.59	40.64	40.58	40.62	40.29	-0.07%	214,118
Feb 24, 2026	40.63	40.65	40.61	40.65	40.32	0.07%	495,431
Feb 23, 2026	40.56	40.65	40.55	40.62	40.29	0.17%	192,597
Feb 20, 2026	40.54	40.55	40.49	40.55	40.22	0.05%	423,517
Feb 19, 2026	40.50	40.55	40.50	40.53	40.20	-	534,007
Feb 18, 2026	40.52	40.56	40.50	40.53	40.20	-0.12%	566,515
Feb 17, 2026	40.58	40.61	40.57	40.58	40.25	-	375,913
Feb 13, 2026	40.55	40.60	40.53	40.58	40.25	0.35%	424,687
Feb 12, 2026	40.34	40.46	40.33	40.44	40.12	0.30%	348,903
Feb 11, 2026	40.30	40.37	40.29	40.32	40.00	-0.17%	406,466
Feb 10, 2026	40.36	40.40	40.35	40.39	40.07	0.25%	233,528
Feb 9, 2026	40.26	40.30	40.24	40.29	39.97	-	338,153
Feb 6, 2026	40.31	40.31	40.25	40.29	39.97	0.02%	339,790
Feb 5, 2026	40.21	40.29	40.16	40.28	39.96	0.40%	495,894
Feb 4, 2026	40.09	40.14	40.07	40.12	39.80	0.02%	374,708
Feb 3, 2026	40.07	40.12	40.07	40.11	39.79	-0.02%	361,175
Feb 2, 2026	40.16	40.17	40.07	40.12	39.80	-0.45%	426,593
Jan 30, 2026	40.32	40.34	40.30	40.30	39.81	-	327,849
Jan 29, 2026	40.25	40.34	40.25	40.30	39.81	-	599,735
Jan 28, 2026	40.29	40.31	40.25	40.30	39.81	-	523,597
Jan 27, 2026	40.32	40.35	40.30	40.30	39.81	-0.05%	421,516
Jan 26, 2026	40.31	40.33	40.29	40.32	39.83	0.12%	312,075
Jan 23, 2026	40.22	40.27	40.21	40.27	39.78	0.07%	417,026
Jan 22, 2026	40.21	40.26	40.19	40.24	39.75	0.05%	298,770
Jan 21, 2026	40.18	40.23	40.15	40.22	39.73	0.20%	456,564
Jan 20, 2026	40.08	40.19	40.08	40.14	39.66	-0.30%	408,655
Jan 16, 2026	40.31	40.31	40.24	40.26	39.77	-0.17%	322,237
Jan 15, 2026	40.39	40.39	40.33	40.33	39.84	-0.17%	452,470
Jan 14, 2026	40.34	40.40	40.33	40.40	39.91	0.20%	306,452
Jan 13, 2026	40.34	40.35	40.30	40.32	39.83	0.05%	287,744
Jan 12, 2026	40.29	40.35	40.28	40.30	39.81	-0.15%	343,249
Jan 9, 2026	40.30	40.39	40.28	40.36	39.87	0.15%	781,028
Jan 8, 2026	40.29	40.33	40.28	40.30	39.81	-0.15%	272,298
Jan 7, 2026	40.37	40.38	40.27	40.36	39.87	0.07%	300,307
Jan 6, 2026	40.30	40.34	40.25	40.33	39.84	-	393,652
Jan 5, 2026	40.28	40.34	40.27	40.33	39.84	0.20%	375,316
Jan 2, 2026	40.29	40.29	40.23	40.25	39.76	-	318,202
Dec 31, 2025	40.29	40.33	40.24	40.25	39.76	-0.22%	411,454
Dec 30, 2025	40.32	40.35	40.29	40.34	39.85	0.07%	384,404
Dec 29, 2025	40.31	40.34	40.30	40.31	39.82	0.05%	335,262
Dec 26, 2025	40.30	40.32	40.26	40.29	39.80	0.07%	272,498
Dec 24, 2025	40.22	40.27	40.21	40.26	39.77	0.15%	196,887
Dec 23, 2025	40.12	40.21	40.12	40.20	39.71	-0.04%	540,297
Dec 22, 2025	40.22	40.23	40.19	40.22	39.73	-0.04%	311,401
Dec 19, 2025	40.23	40.26	40.21	40.23	39.74	-0.07%	305,627
Dec 18, 2025	40.24	40.27	40.21	40.26	39.77	-0.37%	359,219
Dec 17, 2025	40.38	40.42	40.37	40.41	39.67	-	307,549
Dec 16, 2025	40.31	40.42	40.31	40.41	39.67	0.22%	342,728
Dec 15, 2025	40.35	40.38	40.32	40.32	39.58	0.05%	446,659
Dec 12, 2025	40.26	40.31	40.26	40.30	39.56	-0.15%	349,966
Dec 11, 2025	40.42	40.44	40.36	40.36	39.62	-	678,806
Dec 10, 2025	40.23	40.39	40.22	40.36	39.62	0.27%	590,555
Dec 9, 2025	40.33	40.34	40.24	40.25	39.51	-0.15%	974,949
Dec 8, 2025	40.35	40.35	40.25	40.31	39.57	-0.10%	257,855
Dec 5, 2025	40.41	40.41	40.33	40.35	39.61	-0.17%	300,177
Dec 4, 2025	40.44	40.47	40.40	40.42	39.68	-0.22%	365,606
Dec 3, 2025	40.48	40.52	40.45	40.51	39.77	0.20%	631,401