TOTVS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	2,284,400
Sep 24, 2025	45.00	46.21	44.80	46.02	46.02	1.72%	2,281,200
Sep 23, 2025	45.69	46.00	45.21	45.24	45.09	-1.05%	2,227,900
Sep 22, 2025	45.61	46.13	45.28	45.72	45.72	-0.59%	2,352,000
Sep 19, 2025	45.40	46.05	45.08	45.99	45.99	1.52%	3,692,700
Sep 18, 2025	45.15	45.38	44.78	45.30	45.30	0.53%	1,452,900
Sep 17, 2025	44.45	45.39	44.36	45.06	45.06	1.40%	3,594,900
Sep 16, 2025	43.90	45.19	43.53	44.44	44.44	1.86%	4,663,000
Sep 15, 2025	42.71	43.73	42.66	43.63	43.63	1.73%	2,371,500
Sep 12, 2025	41.60	42.89	41.60	42.89	42.89	1.61%	3,263,800
Sep 11, 2025	43.09	43.17	42.12	42.21	42.21	-1.40%	2,236,600
Sep 10, 2025	42.10	43.09	42.10	42.81	42.81	1.69%	2,215,400
Sep 9, 2025	42.82	43.22	41.91	42.10	42.10	-2.14%	2,324,000
Sep 8, 2025	42.82	43.49	42.82	43.02	43.02	-0.16%	2,190,500
Sep 5, 2025	42.66	43.34	42.48	43.09	43.09	2.06%	1,869,100
Sep 4, 2025	42.02	42.51	41.67	42.22	42.22	0.74%	1,870,000
Sep 3, 2025	42.05	42.29	41.48	41.91	41.91	-0.57%	2,156,200
Sep 2, 2025	41.67	42.58	41.63	42.15	42.15	-1.03%	858,500
Sep 1, 2025	43.08	43.10	42.28	42.59	42.59	-1.18%	1,140,800
Aug 29, 2025	42.67	43.58	42.42	43.10	43.10	1.82%	4,523,000
Aug 28, 2025	42.62	43.00	42.20	42.33	42.33	0.52%	2,437,300
Aug 27, 2025	41.52	42.11	41.33	42.11	42.11	1.84%	1,452,000
Aug 26, 2025	42.28	42.62	40.91	41.35	41.21	-2.29%	8,427,000
Aug 25, 2025	42.44	43.00	42.32	42.32	42.18	0.05%	2,677,700
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%	2,740,300
Aug 20, 2025	41.69	41.98	41.11	41.50	41.36	0.02%	3,202,200
Aug 19, 2025	42.00	42.04	41.33	41.49	41.35	-1.68%	3,577,600
Aug 18, 2025	42.21	42.43	41.71	42.20	42.06	0.09%	2,056,600
Aug 15, 2025	41.40	42.16	41.06	42.16	42.02	2.08%	2,806,600
Aug 14, 2025	42.15	42.82	40.77	41.30	41.16	-2.46%	6,837,500
Aug 13, 2025	43.00	43.02	42.10	42.34	42.20	-1.33%	3,859,900
Aug 12, 2025	43.10	43.60	42.83	42.91	42.77	0.21%	3,186,300
Aug 11, 2025	43.06	43.75	42.46	42.82	42.68	-0.30%	2,415,400
Aug 8, 2025	43.20	43.34	42.61	42.95	42.81	0.23%	2,847,000
Aug 7, 2025	43.89	45.31	42.78	42.85	42.71	-2.86%	3,725,800
Aug 6, 2025	44.03	44.54	43.93	44.11	43.96	0.48%	1,748,100
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%	1,518,100
Aug 1, 2025	43.99	44.19	43.11	43.80	43.65	0.44%	2,407,200
Jul 31, 2025	43.78	43.92	43.21	43.61	43.47	-0.39%	2,865,400
Jul 30, 2025	42.81	44.29	42.64	43.78	43.63	1.70%	3,434,700
Jul 29, 2025	42.73	43.38	42.68	43.05	42.91	0.70%	2,191,500
Jul 28, 2025	43.10	43.39	42.40	42.75	42.61	-0.58%	3,099,500
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%	3,301,800
Jul 23, 2025	41.66	43.48	41.60	42.87	42.73	2.90%	6,175,300
Jul 22, 2025	42.66	43.42	41.64	41.66	41.52	-1.07%	3,646,400
Jul 21, 2025	41.75	42.77	41.75	42.11	41.97	0.98%	2,808,400