TOTL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 40.09 | 40.28 | 40.08 | 40.26 | -0.11 | -0.27% | 380,325 |
| Feb 28, 2025 | 40.31 | 40.38 | 40.24 | 40.37 | 0.16 | 0.40% | 255,400 |
| Feb 27, 2025 | 40.17 | 40.26 | 40.16 | 40.21 | -0.04 | -0.10% | 287,200 |
| Feb 26, 2025 | 40.17 | 40.27 | 40.13 | 40.25 | 0.11 | 0.27% | 262,300 |
| Feb 25, 2025 | 40.11 | 40.17 | 40.09 | 40.14 | 0.21 | 0.53% | 299,700 |
| Feb 24, 2025 | 39.85 | 39.97 | 39.85 | 39.93 | 0.05 | 0.13% | 388,800 |
| Feb 21, 2025 | 39.80 | 39.94 | 39.75 | 39.88 | 0.17 | 0.43% | 292,100 |
| Feb 20, 2025 | 39.66 | 39.73 | 39.66 | 39.71 | 0.07 | 0.18% | 351,049 |
| Feb 19, 2025 | 39.58 | 39.67 | 39.58 | 39.64 | 0.03 | 0.08% | 327,200 |
| Feb 18, 2025 | 39.66 | 39.71 | 39.61 | 39.61 | -0.15 | -0.38% | 284,840 |
| Feb 14, 2025 | 39.77 | 39.83 | 39.74 | 39.76 | 0.15 | 0.38% | 246,100 |
| Feb 13, 2025 | 39.56 | 39.64 | 39.54 | 39.61 | 0.19 | 0.48% | 455,037 |
| Feb 12, 2025 | 39.43 | 39.46 | 39.38 | 39.42 | -0.16 | -0.40% | 555,400 |
| Feb 11, 2025 | 39.62 | 39.64 | 39.57 | 39.58 | -0.11 | -0.28% | 473,302 |
| Feb 10, 2025 | 39.71 | 39.76 | 39.67 | 39.69 | 0.01 | 0.03% | 178,000 |
| Feb 7, 2025 | 39.71 | 39.73 | 39.65 | 39.68 | 0.11 | 0.28% | 324,900 |
| Feb 6, 2025 | 39.79 | 39.83 | 39.57 | 39.57 | -0.23 | -0.58% | 439,735 |
| Feb 5, 2025 | 39.68 | 39.86 | 39.68 | 39.80 | 0.21 | 0.53% | 478,300 |
| Feb 4, 2025 | 39.49 | 39.63 | 39.46 | 39.59 | 0.19 | 0.48% | 559,100 |
| Feb 3, 2025 | 39.51 | 39.65 | 39.40 | 39.40 | -0.30 | -0.76% | 1,307,242 |
| Jan 31, 2025 | 39.89 | 39.89 | 39.63 | 39.70 | 0.00 | 0.00% | 571,100 |
| Jan 30, 2025 | 39.72 | 39.75 | 39.69 | 39.70 | 0.03 | 0.08% | 323,000 |
| Jan 29, 2025 | 39.69 | 39.74 | 39.58 | 39.67 | -0.02 | -0.05% | 510,000 |
| Jan 28, 2025 | 39.63 | 39.69 | 39.60 | 39.69 | 0.04 | 0.10% | 259,440 |
| Jan 27, 2025 | 39.60 | 39.69 | 39.56 | 39.65 | 0.18 | 0.46% | 261,019 |
| Jan 24, 2025 | 39.33 | 39.47 | 39.33 | 39.47 | 0.10 | 0.25% | 304,915 |
| Jan 23, 2025 | 39.30 | 39.38 | 39.28 | 39.37 | -0.04 | -0.10% | 359,008 |
| Jan 22, 2025 | 39.48 | 39.48 | 39.36 | 39.41 | -0.04 | -0.10% | 321,300 |
| Jan 21, 2025 | 39.44 | 39.47 | 39.40 | 39.45 | -0.02 | -0.05% | 804,900 |
| Jan 17, 2025 | 39.43 | 39.47 | 39.35 | 39.47 | 0.08 | 0.20% | 270,600 |
| Jan 16, 2025 | 39.27 | 39.41 | 39.21 | 39.39 | 0.12 | 0.31% | 263,000 |
| Jan 15, 2025 | 39.25 | 39.32 | 39.24 | 39.27 | 0.28 | 0.72% | 810,600 |
| Jan 14, 2025 | 39.02 | 39.03 | 38.97 | 38.99 | -0.03 | -0.08% | 518,058 |
| Jan 13, 2025 | 39.00 | 39.05 | 38.98 | 39.02 | -0.05 | -0.13% | 349,200 |
| Jan 10, 2025 | 39.17 | 39.17 | 39.04 | 39.07 | -0.19 | -0.48% | 557,300 |
| Jan 8, 2025 | 39.20 | 39.28 | 39.18 | 39.26 | 0.03 | 0.08% | 232,300 |
| Jan 7, 2025 | 39.34 | 39.34 | 39.17 | 39.23 | -0.11 | -0.28% | 312,100 |
| Jan 6, 2025 | 39.40 | 39.40 | 39.31 | 39.34 | -0.04 | -0.10% | 311,000 |
| Jan 3, 2025 | 39.44 | 39.48 | 39.37 | 39.38 | -0.02 | -0.05% | 927,731 |
| Jan 2, 2025 | 39.45 | 39.50 | 39.35 | 39.40 | 0.01 | 0.03% | 362,000 |
| Dec 31, 2024 | 39.43 | 39.50 | 39.36 | 39.39 | -0.01 | -0.03% | 653,700 |
| Dec 30, 2024 | 39.39 | 39.43 | 39.38 | 39.40 | 0.10 | 0.25% | 855,400 |
| Dec 27, 2024 | 39.32 | 39.37 | 39.29 | 39.30 | -0.04 | -0.10% | 712,635 |
| Dec 26, 2024 | 39.25 | 39.36 | 39.22 | 39.34 | 0.02 | 0.05% | 502,121 |
| Dec 24, 2024 | 39.24 | 39.32 | 39.18 | 39.32 | 0.00 | 0.00% | 233,400 |
| Dec 23, 2024 | 39.42 | 39.46 | 39.31 | 39.32 | -0.12 | -0.30% | 432,604 |
| Dec 20, 2024 | 39.50 | 39.54 | 39.43 | 39.44 | 0.07 | 0.18% | 514,100 |
| Dec 19, 2024 | 39.38 | 39.40 | 39.29 | 39.37 | -0.33 | -0.83% | 388,707 |
| Dec 18, 2024 | 39.94 | 39.97 | 39.67 | 39.70 | -0.20 | -0.50% | 390,238 |
| Dec 17, 2024 | 39.93 | 39.98 | 39.90 | 39.90 | -0.05 | -0.13% | 546,815 |