TOTVS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	31.02	32.20	30.88	32.17	-	2.68%	2,475,900
Apr 27, 2026	32.02	32.22	31.17	31.33	31.33	-2.31%	3,408,600
Apr 24, 2026	32.75	32.76	31.66	32.07	32.07	-1.69%	3,162,900
Apr 23, 2026	33.65	33.72	32.26	32.62	32.62	-3.52%	4,206,000
Apr 22, 2026	34.67	34.92	33.61	33.81	33.81	-3.04%	4,883,900
Apr 20, 2026	35.44	35.84	34.41	34.87	34.87	-1.61%	5,129,400
Apr 17, 2026	35.50	36.44	35.31	35.44	35.44	1.93%	7,436,800
Apr 16, 2026	35.50	35.99	34.46	34.77	34.77	-1.45%	4,362,700
Apr 15, 2026	34.64	35.64	34.49	35.28	35.28	1.38%	4,819,000
Apr 14, 2026	34.86	35.57	34.58	34.80	34.80	0.90%	3,579,600
Apr 13, 2026	33.68	34.62	33.29	34.49	34.49	1.92%	4,677,200
Apr 10, 2026	34.51	34.76	33.30	33.84	33.84	-1.74%	4,213,600
Apr 9, 2026	35.96	36.13	34.44	34.44	34.44	-3.20%	4,750,100
Apr 8, 2026	36.30	37.17	35.29	35.58	35.58	2.54%	6,724,200
Apr 7, 2026	34.96	34.96	34.01	34.70	34.70	-1.14%	2,367,100
Apr 6, 2026	35.17	35.17	34.66	35.10	35.10	0.31%	1,282,600
Apr 2, 2026	33.53	35.14	33.51	34.99	34.99	0.23%	2,301,500
Apr 1, 2026	35.17	35.84	34.87	34.91	34.91	-0.09%	2,183,900
Mar 31, 2026	34.54	35.42	34.21	34.94	34.94	2.70%	2,948,700
Mar 30, 2026	34.54	34.71	33.78	34.02	34.02	-0.67%	3,100,300
Mar 27, 2026	34.51	35.20	33.97	34.25	34.25	-1.10%	3,873,500
Mar 26, 2026	34.45	35.34	34.35	34.63	34.63	-1.59%	1,973,600
Mar 25, 2026	35.33	36.09	34.98	35.19	35.01	0.57%	4,457,400
Mar 24, 2026	34.90	35.21	34.33	34.99	34.81	-0.17%	4,228,300
Mar 23, 2026	34.45	36.34	34.45	35.05	34.87	3.21%	5,298,100
Mar 20, 2026	34.00	34.23	33.59	33.96	33.79	-0.56%	5,368,300
Mar 19, 2026	33.39	34.58	33.02	34.15	33.98	1.10%	6,119,300
Mar 18, 2026	34.46	34.73	33.67	33.78	33.61	-2.60%	5,264,300
Mar 17, 2026	35.13	35.64	34.59	34.68	34.50	-1.25%	2,974,800
Mar 16, 2026	35.38	35.48	34.64	35.12	34.94	1.53%	2,972,600
Mar 13, 2026	36.32	36.53	34.44	34.59	34.41	-4.21%	4,329,400
Mar 12, 2026	36.73	37.01	35.85	36.11	35.93	-3.89%	5,533,700
Mar 11, 2026	37.14	38.39	36.95	37.57	37.38	1.19%	3,188,900
Mar 10, 2026	37.00	37.80	36.39	37.13	36.94	1.34%	3,321,700
Mar 9, 2026	36.18	36.64	35.36	36.64	36.45	1.58%	7,525,000
Mar 6, 2026	36.62	37.57	35.84	36.07	35.89	-1.93%	4,594,300
Mar 5, 2026	36.93	37.10	36.28	36.78	36.59	-0.86%	3,342,900
Mar 4, 2026	37.03	37.72	36.84	37.10	36.91	1.34%	3,722,300
Mar 3, 2026	36.25	36.95	35.61	36.61	36.42	-1.93%	6,026,400
Mar 2, 2026	37.50	37.85	37.01	37.33	37.14	-1.35%	3,515,100
Feb 27, 2026	38.10	38.38	37.70	37.84	37.65	-0.84%	7,521,900
Feb 26, 2026	37.88	38.63	37.54	38.16	37.96	0.74%	7,460,700
Feb 25, 2026	38.50	38.69	37.43	37.88	37.69	-1.25%	5,045,600
Feb 24, 2026	38.50	38.94	37.21	38.36	38.16	0.08%	8,165,500
Feb 23, 2026	38.87	39.20	37.97	38.33	38.13	-2.96%	6,280,700
Feb 20, 2026	38.54	39.50	38.39	39.50	39.30	1.41%	4,586,800
Feb 19, 2026	38.45	39.06	38.24	38.95	38.75	1.43%	4,594,300
Feb 18, 2026	38.12	38.58	37.88	38.40	38.20	0.97%	5,744,700
Feb 13, 2026	37.16	38.24	36.52	38.03	37.84	1.49%	9,294,400
Feb 12, 2026	38.90	39.72	36.65	37.47	37.28	-3.05%	10,785,700
Feb 11, 2026	39.95	39.96	38.30	38.65	38.45	-1.75%	7,602,200
Feb 10, 2026	38.68	40.00	38.48	39.34	39.14	1.39%	6,411,800
Feb 9, 2026	37.99	39.42	37.90	38.80	38.60	2.46%	5,317,200
Feb 6, 2026	37.75	38.30	37.21	37.87	37.68	1.07%	8,055,100
Feb 5, 2026	38.21	38.72	36.85	37.47	37.28	-1.34%	11,896,900
Feb 4, 2026	43.38	43.38	37.67	37.98	37.79	-12.89%	17,659,200
Feb 3, 2026	45.12	45.57	43.26	43.60	43.38	-3.26%	7,312,800
Feb 2, 2026	44.63	45.20	44.45	45.07	44.84	1.12%	5,616,300
Jan 30, 2026	45.84	46.37	44.28	44.57	44.34	-2.79%	4,457,200
Jan 29, 2026	47.46	47.86	44.81	45.85	45.62	-3.17%	7,474,700
Jan 28, 2026	46.99	47.46	46.40	47.35	47.11	1.83%	2,564,100
Jan 27, 2026	47.90	48.00	46.02	46.50	46.26	-1.52%	4,269,000
Jan 26, 2026	46.90	47.33	46.26	47.22	46.98	1.09%	2,537,200
Jan 23, 2026	46.44	47.64	46.06	46.71	46.47	0.52%	3,258,000
Jan 22, 2026	46.03	46.83	45.46	46.47	46.23	2.13%	4,334,100
Jan 21, 2026	45.00	46.59	44.68	45.50	45.27	1.93%	5,361,800
Jan 20, 2026	43.31	44.64	43.26	44.64	44.41	2.41%	3,659,200
Jan 19, 2026	43.31	44.50	43.11	43.59	43.37	1.16%	1,570,800
Jan 16, 2026	44.19	44.19	42.82	43.09	42.87	-2.07%	2,466,800
Jan 15, 2026	43.91	44.20	43.04	44.00	43.77	0.96%	3,453,400
Jan 14, 2026	43.25	43.74	42.44	43.58	43.36	1.97%	2,513,300
Jan 13, 2026	43.66	43.83	42.22	42.74	42.52	-2.93%	2,965,000
Jan 12, 2026	43.75	44.40	43.27	44.03	43.80	-0.02%	1,309,100
Jan 9, 2026	43.50	44.72	43.23	44.04	43.81	1.57%	1,673,600
Jan 8, 2026	42.58	43.56	42.06	43.36	43.14	1.86%	2,925,900
Jan 7, 2026	41.98	42.64	41.85	42.57	42.35	0.69%	2,353,400
Jan 6, 2026	41.83	42.51	41.20	42.28	42.06	2.13%	6,411,700
Jan 5, 2026	40.98	41.85	40.80	41.40	41.19	1.02%	3,435,400
Jan 2, 2026	42.07	42.35	40.36	40.98	40.77	-2.61%	3,840,400
Dec 30, 2025	42.20	42.25	41.62	42.08	41.86	0.67%	2,626,000
Dec 29, 2025	42.50	42.50	41.37	41.80	41.59	-1.37%	2,693,700
Dec 26, 2025	42.78	42.82	41.92	42.38	42.16	-0.91%	1,337,000
Dec 23, 2025	42.69	43.15	42.33	42.77	42.55	0.49%	1,327,800
Dec 22, 2025	43.45	43.45	42.26	42.56	42.34	-2.05%	3,347,000
Dec 19, 2025	44.12	44.63	43.13	43.45	43.23	-2.16%	4,878,000
Dec 18, 2025	44.29	45.04	44.29	44.41	44.18	-1.14%	1,824,400
Dec 17, 2025	44.40	45.48	44.35	44.92	44.69	-1.12%	3,837,100
Dec 16, 2025	44.81	45.85	44.32	45.43	45.20	-2.70%	3,543,100
Dec 15, 2025	46.95	47.12	46.31	46.69	46.28	0.97%	1,758,900
Dec 12, 2025	45.90	47.35	45.51	46.24	45.84	1.72%	2,033,900
Dec 11, 2025	45.16	45.86	44.65	45.46	45.06	0.60%	1,737,700
Dec 10, 2025	45.66	45.69	44.79	45.19	44.80	-0.02%	2,110,900
Dec 9, 2025	45.42	45.42	44.10	45.20	44.81	-0.62%	3,336,200
Dec 8, 2025	46.28	46.35	44.94	45.48	45.08	-0.94%	1,990,100
Dec 5, 2025	47.14	47.90	45.62	45.91	45.51	-3.43%	6,997,100
Dec 4, 2025	44.87	47.63	44.60	47.54	47.12	7.27%	5,486,900
Dec 3, 2025	44.36	44.55	43.87	44.32	43.93	0.77%	2,168,900
Dec 2, 2025	43.66	44.05	43.10	43.98	43.60	1.52%	1,740,300
Dec 1, 2025	42.92	43.42	42.13	43.32	42.94	1.21%	2,235,400
Nov 28, 2025	42.53	43.19	42.53	42.80	42.43	0.66%	1,830,700