T. Rowe Price Total Retur... (TOTR)
AMEX: TOTR
· Real-Time Price · USD
40.58
0.04 (0.09%)
At close: Aug 18, 2025, 3:57 PM
40.58
0.01%
After-hours: Aug 18, 2025, 04:04 PM EDT
TOTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 40.53 | 40.60 | 40.49 | 40.58 | n/a | 0.10% | 9,897 |
| Aug 15, 2025 | 40.58 | 40.58 | 40.52 | 40.54 | 40.54 | -0.15% | 1,100 |
| Aug 14, 2025 | 40.66 | 40.66 | 40.56 | 40.60 | 40.60 | -0.88% | 1,300 |
| Aug 13, 2025 | 40.70 | 40.96 | 40.70 | 40.96 | 40.96 | 0.94% | 3,829 |
| Aug 12, 2025 | 40.54 | 40.58 | 40.52 | 40.58 | 40.58 | -0.02% | 1,532 |
| Aug 11, 2025 | 40.58 | 40.62 | 40.58 | 40.59 | 40.59 | 0.15% | 1,200 |
| Aug 8, 2025 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | -0.22% | 200 |
| Aug 7, 2025 | 40.62 | 40.64 | 40.59 | 40.62 | 40.62 | -0.07% | 3,001 |
| Aug 6, 2025 | 40.66 | 40.86 | 40.62 | 40.65 | 40.65 | -0.05% | 8,200 |
| Aug 5, 2025 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | 0.02% | 400 |
| Aug 4, 2025 | 40.62 | 40.66 | 40.58 | 40.66 | 40.66 | -0.15% | 4,900 |
| Aug 1, 2025 | 40.62 | 40.72 | 40.61 | 40.72 | 40.72 | 0.92% | 1,700 |
| Jul 31, 2025 | 40.38 | 40.40 | 40.34 | 40.35 | 40.35 | 0.02% | 5,200 |
| Jul 30, 2025 | 40.30 | 40.34 | 40.28 | 40.34 | 40.34 | -0.25% | 1,808 |
| Jul 29, 2025 | 40.28 | 40.44 | 40.28 | 40.44 | 40.44 | 0.60% | 645 |
| Jul 28, 2025 | 40.23 | 40.26 | 40.20 | 40.20 | 40.20 | -0.67% | 6,600 |
| Jul 25, 2025 | 40.38 | 40.47 | 40.38 | 40.47 | 40.29 | 0.22% | 1,700 |
| Jul 24, 2025 | 40.34 | 40.40 | 40.34 | 40.38 | 40.19 | -0.05% | 2,400 |
| Jul 23, 2025 | 40.40 | 40.45 | 40.37 | 40.40 | 40.22 | -0.30% | 12,229 |
| Jul 22, 2025 | 40.52 | 40.54 | 40.52 | 40.52 | 40.33 | 0.20% | 1,400 |