TOTR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	40.71	40.73	40.66	40.73	40.73	-0.11%	1,868
Mar 5, 2026	40.77	40.78	40.76	40.78	40.78	-0.29%	1,260
Mar 4, 2026	40.92	40.92	40.89	40.89	40.89	-0.09%	3,621
Mar 3, 2026	40.85	40.96	40.79	40.93	40.93	-0.09%	12,457
Mar 2, 2026	41.09	41.09	40.95	40.97	40.97	-0.36%	11,548
Feb 27, 2026	41.11	41.13	41.07	41.11	41.11	0.17%	1,208
Feb 26, 2026	41.02	41.05	40.98	41.05	41.05	0.17%	13,671
Feb 25, 2026	41.02	41.02	40.96	40.98	40.98	-0.02%	2,665
Feb 24, 2026	41.01	41.01	40.98	40.98	40.98	-0.46%	1,651
Feb 23, 2026	41.13	41.24	41.13	41.18	41.00	0.17%	2,582
Feb 20, 2026	41.08	41.11	41.06	41.11	40.93	0.01%	1,726
Feb 19, 2026	41.05	41.11	41.05	41.10	40.93	0.04%	3,865
Feb 18, 2026	41.10	41.16	41.09	41.09	40.91	-0.16%	3,522
Feb 17, 2026	41.25	41.25	41.12	41.15	40.98	0.02%	7,108
Feb 13, 2026	41.11	41.17	41.11	41.14	40.97	0.24%	11,034
Feb 12, 2026	40.92	41.05	40.92	41.04	40.87	0.51%	3,648
Feb 11, 2026	40.83	40.93	40.81	40.83	40.66	-0.21%	18,157
Feb 10, 2026	40.90	40.96	40.85	40.91	40.74	0.22%	19,148
Feb 9, 2026	40.79	40.86	40.78	40.83	40.65	0.07%	55,495
Feb 6, 2026	40.80	40.82	40.77	40.80	40.62	-0.10%	1,999
Feb 5, 2026	40.74	40.84	40.74	40.84	40.66	0.44%	3,165
Feb 4, 2026	40.71	40.71	40.65	40.66	40.48	-0.14%	3,627
Feb 3, 2026	40.75	40.75	40.67	40.71	40.54	0.11%	15,759
Feb 2, 2026	40.71	40.72	40.64	40.67	40.49	-0.21%	16,228
Jan 30, 2026	40.73	40.75	40.71	40.75	40.58	-	32,412
Jan 29, 2026	40.69	40.78	40.69	40.75	40.58	0.06%	5,852
Jan 28, 2026	40.71	40.73	40.68	40.73	40.55	-0.09%	9,816
Jan 27, 2026	40.80	40.81	40.76	40.76	40.59	-0.51%	6,759
Jan 26, 2026	40.98	41.00	40.90	40.97	40.62	0.12%	6,458
Jan 23, 2026	40.91	40.94	40.85	40.92	40.57	0.10%	7,503
Jan 22, 2026	40.81	40.90	40.80	40.88	40.53	0.08%	23,211
Jan 21, 2026	40.76	40.85	40.76	40.85	40.50	0.28%	17,771
Jan 20, 2026	40.95	40.95	40.73	40.73	40.38	-0.31%	6,601
Jan 16, 2026	40.96	40.99	40.86	40.86	40.51	-0.23%	2,917
Jan 15, 2026	41.04	41.04	40.94	40.95	40.60	-0.01%	9,258
Jan 14, 2026	40.98	41.03	40.92	40.96	40.60	0.15%	4,670
Jan 13, 2026	40.91	40.97	40.87	40.89	40.54	0.04%	4,483
Jan 12, 2026	40.93	40.95	40.85	40.88	40.53	-0.02%	3,870
Jan 9, 2026	40.97	40.97	40.88	40.88	40.53	0.24%	10,627
Jan 8, 2026	40.79	40.82	40.78	40.79	40.44	-0.15%	2,561
Jan 7, 2026	40.83	40.88	40.83	40.85	40.50	0.09%	4,415
Jan 6, 2026	40.85	40.85	40.79	40.81	40.46	0.06%	1,962
Jan 5, 2026	40.77	40.81	40.77	40.79	40.44	0.06%	1,187
Jan 2, 2026	40.78	40.78	40.72	40.76	40.41	-0.01%	4,173
Dec 31, 2025	40.83	40.85	40.77	40.77	40.42	-0.16%	2,063
Dec 30, 2025	40.84	40.92	40.81	40.83	40.48	-0.07%	1,856
Dec 29, 2025	40.89	40.89	40.85	40.86	40.51	0.10%	2,487
Dec 26, 2025	40.88	40.88	40.82	40.82	40.47	0.01%	1,440
Dec 24, 2025	40.77	40.82	40.76	40.82	40.47	0.27%	2,372
Dec 23, 2025	40.64	40.71	40.64	40.71	40.36	-0.46%	2,151
Dec 22, 2025	40.91	40.91	40.88	40.90	40.37	-0.04%	3,614
Dec 19, 2025	40.92	40.96	40.91	40.91	40.39	-0.07%	4,776
Dec 18, 2025	40.95	40.95	40.94	40.94	40.42	0.22%	1,101
Dec 17, 2025	40.86	40.88	40.85	40.85	40.33	-0.10%	3,820
Dec 16, 2025	40.81	41.15	40.81	40.89	40.37	0.29%	20,239
Dec 15, 2025	40.81	40.83	40.75	40.77	40.25	0.06%	2,297
Dec 12, 2025	40.77	40.77	40.74	40.75	40.23	-0.27%	1,841
Dec 11, 2025	40.91	40.98	40.86	40.86	40.33	0.01%	5,824
Dec 10, 2025	40.72	40.86	40.72	40.85	40.33	0.33%	1,438
Dec 9, 2025	40.80	40.80	40.70	40.72	40.20	-0.06%	2,006
Dec 8, 2025	40.95	40.95	40.65	40.74	40.22	-0.12%	10,666
Dec 5, 2025	40.87	40.87	40.76	40.79	40.27	-0.19%	1,721
Dec 4, 2025	40.99	40.99	40.86	40.87	40.35	-0.21%	2,881
Dec 3, 2025	40.94	41.00	40.90	40.95	40.43	0.22%	6,899
Dec 2, 2025	40.83	40.87	40.83	40.87	40.34	0.12%	4,272
Dec 1, 2025	41.13	41.13	40.82	40.82	40.30	-0.42%	1,993
Nov 28, 2025	40.99	40.99	40.99	40.99	40.46	-0.17%	209
Nov 26, 2025	41.17	41.17	40.94	41.06	40.53	0.16%	4,301
Nov 25, 2025	40.90	41.02	40.90	40.99	40.47	0.20%	3,836
Nov 24, 2025	41.02	41.02	40.87	40.91	40.39	-0.22%	8,427
Nov 21, 2025	41.11	41.11	40.98	41.00	40.30	0.29%	1,004
Nov 20, 2025	40.90	40.92	40.88	40.88	40.19	0.13%	2,465
Nov 19, 2025	40.89	40.91	40.82	40.83	40.13	-0.10%	2,696
Nov 18, 2025	40.98	40.98	40.86	40.87	40.17	0.10%	5,910
Nov 17, 2025	41.05	41.05	40.83	40.83	40.13	0.04%	4,099
Nov 14, 2025	40.93	40.96	40.82	40.82	40.12	-0.17%	895
Nov 13, 2025	41.14	41.14	40.88	40.89	40.19	-0.33%	8,057
Nov 12, 2025	41.23	41.23	41.02	41.02	40.32	-	2,602
Nov 11, 2025	41.02	41.09	41.00	41.02	40.32	0.19%	5,601
Nov 10, 2025	40.92	41.00	40.92	40.94	40.24	0.06%	5,753
Nov 7, 2025	40.92	40.97	40.87	40.92	40.22	-0.15%	7,680
Nov 6, 2025	40.90	41.00	40.89	40.98	40.28	0.65%	10,969
Nov 5, 2025	40.83	40.83	40.71	40.71	40.02	-0.33%	1,954
Nov 4, 2025	40.85	40.90	40.85	40.85	40.15	0.16%	2,571
Nov 3, 2025	40.79	40.85	40.77	40.78	40.08	-0.16%	1,431
Oct 31, 2025	40.87	40.91	40.85	40.85	40.15	-0.02%	1,770
Oct 30, 2025	40.78	40.86	40.78	40.86	40.16	-0.02%	2,423
Oct 29, 2025	41.09	41.11	40.87	40.87	40.17	-0.63%	2,238
Oct 28, 2025	41.09	41.13	41.08	41.13	40.42	-0.35%	4,811
Oct 27, 2025	41.18	41.28	41.18	41.27	40.39	0.04%	809
Oct 24, 2025	41.29	41.29	41.21	41.26	40.37	0.12%	10,385
Oct 23, 2025	41.21	41.21	41.20	41.21	40.32	-0.13%	1,965
Oct 22, 2025	41.23	41.27	41.23	41.26	40.38	0.01%	1,951
Oct 21, 2025	41.28	41.28	41.23	41.26	40.37	0.14%	2,950
Oct 20, 2025	41.18	41.21	41.18	41.20	40.31	0.11%	5,174
Oct 17, 2025	41.13	41.15	41.13	41.15	40.27	-0.23%	2,763
Oct 16, 2025	41.09	41.25	41.09	41.25	40.36	0.27%	1,183
Oct 15, 2025	41.14	41.14	41.14	41.14	40.25	0.06%	77
Oct 14, 2025	41.05	41.11	41.04	41.11	40.23	0.22%	1,483
Oct 13, 2025	40.97	41.03	40.97	41.02	40.14	-0.09%	1,222