Advisor Managed Portfolio... (TOT)
AMEX: TOT
· Real-Time Price · USD
20.20
-0.09 (-0.44%)
At close: Sep 05, 2025, 10:35 AM
20.23
0.13%
After-hours: Sep 05, 2025, 05:05 PM EDT
TOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 20.30 | 20.30 | 20.23 | 20.23 | 20.23 | -0.30% | 498 |
| Sep 4, 2025 | 20.15 | 20.29 | 20.14 | 20.29 | 20.29 | 0.95% | 1,185 |
| Sep 3, 2025 | 20.13 | 20.13 | 20.02 | 20.10 | 20.10 | -62.27% | 523 |
| Mar 2, 2022 | 52.23 | 53.56 | 52.10 | 53.28 | 53.28 | 8.09% | 5,316,961 |
| Mar 1, 2022 | 50.10 | 50.36 | 48.81 | 49.29 | 49.29 | -2.45% | 5,556,623 |
| Feb 28, 2022 | 50.76 | 51.61 | 50.14 | 50.53 | 50.53 | -7.62% | 6,319,865 |
| Feb 25, 2022 | 54.38 | 54.70 | 54.08 | 54.70 | 54.70 | 2.86% | 3,805,468 |
| Feb 24, 2022 | 54.66 | 54.78 | 52.09 | 53.18 | 53.18 | -5.52% | 6,042,187 |
| Feb 23, 2022 | 56.45 | 56.67 | 55.76 | 56.29 | 56.29 | 0.25% | 3,161,678 |
| Feb 22, 2022 | 57.08 | 57.29 | 55.84 | 56.15 | 56.15 | -2.48% | 3,332,880 |
| Feb 18, 2022 | 57.15 | 57.62 | 56.98 | 57.58 | 57.58 | 0.16% | 2,732,445 |
| Feb 17, 2022 | 57.56 | 57.94 | 57.04 | 57.49 | 57.49 | -1.03% | 2,731,722 |
| Feb 16, 2022 | 57.67 | 58.80 | 57.66 | 58.09 | 58.09 | 1.13% | 1,659,890 |
| Feb 15, 2022 | 57.44 | 57.94 | 56.73 | 57.44 | 57.44 | -1.53% | 3,018,780 |
| Feb 14, 2022 | 58.58 | 58.66 | 57.59 | 58.33 | 58.33 | -0.55% | 4,443,208 |
| Feb 11, 2022 | 59.27 | 59.89 | 58.26 | 58.65 | 58.65 | -0.66% | 4,477,756 |
| Feb 10, 2022 | 58.71 | 59.82 | 58.65 | 59.04 | 59.04 | -1.65% | 3,722,995 |
| Feb 9, 2022 | 59.50 | 60.03 | 59.37 | 60.03 | 60.03 | 2.02% | 2,725,842 |
| Feb 8, 2022 | 59.37 | 59.46 | 58.43 | 58.84 | 58.84 | 0.43% | 3,293,425 |
| Feb 7, 2022 | 58.25 | 58.92 | 58.00 | 58.59 | 58.59 | 0.38% | 2,065,956 |