TOTVS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	47.14	47.90	46.20	46.61	-	-1.96%	2,811,100
Dec 4, 2025	44.87	47.63	44.60	47.54	47.54	7.27%	5,486,900
Dec 3, 2025	44.36	44.55	43.87	44.32	44.32	0.77%	2,168,900
Dec 2, 2025	43.66	44.05	43.10	43.98	43.98	1.52%	1,740,300
Dec 1, 2025	42.92	43.42	42.13	43.32	43.32	1.21%	2,235,400
Nov 28, 2025	42.53	43.19	42.53	42.80	42.80	0.66%	1,830,700
Nov 27, 2025	42.90	43.09	41.68	42.52	42.52	-0.98%	2,338,700
Nov 26, 2025	43.30	44.01	42.80	42.94	42.94	-0.83%	3,107,800
Nov 25, 2025	42.74	43.65	42.74	43.30	43.30	1.36%	2,640,500
Nov 24, 2025	43.33	43.33	42.15	42.72	42.72	-1.29%	9,106,300
Nov 21, 2025	46.71	46.79	43.28	43.28	43.28	-6.66%	5,360,900
Nov 19, 2025	46.64	46.89	46.13	46.37	46.37	-1.49%	1,532,500
Nov 18, 2025	46.37	47.29	46.12	47.07	47.07	0.26%	2,126,800
Nov 17, 2025	48.19	48.40	46.90	46.95	46.95	-2.47%	1,706,600
Nov 14, 2025	46.91	48.31	46.87	48.14	48.14	2.21%	1,954,600
Nov 13, 2025	47.43	47.67	46.79	47.10	47.10	-0.84%	1,970,400
Nov 12, 2025	46.78	47.62	46.65	47.50	47.50	1.76%	1,620,700
Nov 11, 2025	46.49	47.67	46.30	46.68	46.68	1.26%	1,976,800
Nov 10, 2025	45.37	46.45	45.16	46.10	46.10	2.06%	2,170,500
Nov 7, 2025	45.33	45.57	44.24	45.17	45.17	-1.05%	1,680,400
Nov 6, 2025	45.00	46.10	44.02	45.65	45.65	3.00%	3,683,800
Nov 5, 2025	43.45	44.57	43.08	44.32	44.32	2.00%	3,075,800
Nov 4, 2025	43.40	43.87	43.07	43.45	43.45	0.35%	1,820,300
Nov 3, 2025	44.49	44.60	43.00	43.30	43.30	-2.41%	2,645,600
Oct 31, 2025	43.95	45.02	43.76	44.37	44.37	1.46%	2,823,400
Oct 30, 2025	42.93	43.77	42.69	43.73	43.73	1.20%	2,248,400
Oct 29, 2025	43.70	43.80	42.67	43.21	43.21	-0.67%	2,161,200
Oct 28, 2025	42.43	43.82	42.26	43.50	43.50	2.57%	4,026,800
Oct 27, 2025	43.17	43.20	42.03	42.41	42.41	0.17%	938,000
Oct 24, 2025	42.15	42.77	42.14	42.34	42.34	0.86%	1,199,900
Oct 23, 2025	41.71	42.25	41.64	41.98	41.98	1.16%	2,285,200
Oct 22, 2025	41.93	42.33	41.42	41.50	41.50	-0.48%	3,323,500
Oct 21, 2025	41.24	42.36	41.05	41.70	41.70	0.87%	1,827,700
Oct 20, 2025	41.71	41.88	41.03	41.34	41.34	0.02%	5,648,300
Oct 17, 2025	41.67	41.95	40.94	41.33	41.33	-1.71%	4,544,100
Oct 16, 2025	41.88	42.13	41.57	42.05	42.05	-0.61%	2,853,600
Oct 15, 2025	42.10	42.75	42.04	42.31	42.31	-0.75%	3,665,300
Oct 14, 2025	42.82	42.82	42.23	42.63	42.63	-0.40%	2,208,700
Oct 13, 2025	43.05	43.37	42.70	42.80	42.80	-0.28%	1,507,900
Oct 10, 2025	42.72	43.05	42.54	42.92	42.92	0.80%	2,454,400
Oct 9, 2025	43.54	43.67	42.47	42.58	42.58	-2.20%	3,336,500
Oct 8, 2025	43.42	43.60	42.99	43.54	43.54	0.28%	2,190,900
Oct 7, 2025	43.91	44.02	43.34	43.42	43.42	-1.61%	2,348,100
Oct 6, 2025	44.97	44.97	43.89	44.13	44.13	-1.23%	1,739,200
Oct 3, 2025	43.86	45.14	43.75	44.68	44.68	1.85%	2,794,500
Oct 2, 2025	44.53	44.89	43.34	43.87	43.87	-2.12%	1,450,700
Oct 1, 2025	46.01	46.09	44.40	44.82	44.82	-2.42%	2,368,500
Sep 30, 2025	46.46	46.58	45.52	45.93	45.93	0.17%	2,162,500
Sep 29, 2025	45.86	46.34	45.66	45.85	45.85	1.91%	1,751,700
Sep 26, 2025	45.89	45.89	44.86	44.99	44.99	-0.95%	1,713,100
Sep 25, 2025	45.89	46.10	45.12	45.42	45.42	-1.30%	2,283,700
Sep 24, 2025	45.00	46.21	44.80	46.02	46.02	1.72%	2,279,400
Sep 23, 2025	45.69	46.00	45.21	45.24	45.09	-1.05%	2,227,500
Sep 22, 2025	45.61	46.13	45.28	45.72	45.57	-0.59%	2,280,900
Sep 19, 2025	45.40	46.05	45.08	45.99	45.84	1.52%	3,692,000
Sep 18, 2025	45.15	45.38	44.78	45.30	45.15	0.53%	1,452,300
Sep 17, 2025	44.45	45.39	44.36	45.06	44.91	1.40%	3,594,400
Sep 16, 2025	43.90	45.19	43.53	44.44	44.29	1.86%	4,662,400
Sep 15, 2025	42.71	43.73	42.66	43.63	43.49	1.73%	2,368,800
Sep 12, 2025	41.60	42.89	41.60	42.89	42.75	1.61%	3,261,600
Sep 11, 2025	43.09	43.17	42.12	42.21	42.07	-1.40%	2,235,700
Sep 10, 2025	42.10	43.09	42.10	42.81	42.67	1.69%	2,214,100
Sep 9, 2025	42.82	43.22	41.91	42.10	41.96	-2.14%	2,323,400
Sep 8, 2025	42.82	43.49	42.82	43.02	42.88	-0.16%	2,186,800
Sep 5, 2025	42.66	43.34	42.48	43.09	42.95	2.06%	1,869,100
Sep 4, 2025	42.02	42.51	41.67	42.22	42.08	0.74%	1,870,000
Sep 3, 2025	42.05	42.29	41.48	41.91	41.77	-0.57%	2,132,800
Sep 2, 2025	41.67	42.58	41.63	42.15	42.01	-1.03%	857,600
Sep 1, 2025	43.08	43.10	42.28	42.59	42.45	-1.18%	1,140,200
Aug 29, 2025	42.67	43.58	42.42	43.10	42.96	1.82%	4,520,000
Aug 28, 2025	42.62	43.00	42.20	42.33	42.19	0.52%	2,434,400
Aug 27, 2025	41.52	42.11	41.33	42.11	41.97	1.84%	1,451,700
Aug 26, 2025	42.28	42.62	40.91	41.35	41.21	-2.29%	8,424,800
Aug 25, 2025	42.44	43.00	42.32	42.32	42.18	0.05%	2,677,600
Aug 22, 2025	41.26	42.57	41.08	42.30	42.16	3.10%	3,462,000
Aug 21, 2025	40.98	41.55	40.94	41.03	40.89	-1.13%	2,739,200
Aug 20, 2025	41.69	41.98	41.11	41.50	41.36	0.02%	3,201,500
Aug 19, 2025	42.00	42.04	41.33	41.49	41.35	-1.68%	3,573,200
Aug 18, 2025	42.21	42.43	41.71	42.20	42.06	0.09%	2,055,900
Aug 15, 2025	41.40	42.16	41.06	42.16	42.02	2.08%	2,805,400
Aug 14, 2025	42.15	42.82	40.77	41.30	41.16	-2.46%	6,833,300
Aug 13, 2025	43.00	43.02	42.10	42.34	42.20	-1.33%	3,857,800
Aug 12, 2025	43.10	43.60	42.83	42.91	42.77	0.21%	3,185,600
Aug 11, 2025	43.06	43.75	42.46	42.82	42.68	-0.30%	2,414,300
Aug 8, 2025	43.20	43.34	42.61	42.95	42.81	0.23%	2,842,700
Aug 7, 2025	43.89	45.31	42.78	42.85	42.71	-2.86%	3,723,700
Aug 6, 2025	44.03	44.54	43.93	44.11	43.96	0.48%	1,746,800
Aug 5, 2025	43.86	44.05	43.46	43.90	43.75	0.32%	1,053,900
Aug 4, 2025	44.11	44.49	43.58	43.76	43.61	-0.09%	1,516,500
Aug 1, 2025	43.99	44.19	43.11	43.80	43.65	0.44%	2,406,900
Jul 31, 2025	43.78	43.92	43.21	43.61	43.47	-0.39%	2,864,700
Jul 30, 2025	42.81	44.29	42.64	43.78	43.63	1.70%	3,419,700
Jul 29, 2025	42.73	43.38	42.68	43.05	42.91	0.70%	2,191,400
Jul 28, 2025	43.10	43.39	42.40	42.75	42.61	-0.58%	3,097,000
Jul 25, 2025	43.04	43.63	43.00	43.00	42.86	-0.05%	2,517,700
Jul 24, 2025	42.44	43.50	42.30	43.02	42.88	0.35%	3,301,100
Jul 23, 2025	41.66	43.48	41.60	42.87	42.73	2.90%	6,172,500
Jul 22, 2025	42.66	43.42	41.64	41.66	41.52	-1.07%	3,644,000
Jul 21, 2025	41.75	42.77	41.75	42.11	41.97	0.98%	2,808,200
Jul 18, 2025	41.99	42.57	41.47	41.70	41.56	-1.33%	3,586,000