Hot Features
Premium
Register for real-time alerts, custom portfolio, and market movers
TOTS3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 28.06 | -0.32 | -1.13% | 28.33 | 28.44 | 28.00 | 3,860,300 |
| Apr 23 2024 | 28.38 | -0.58 | -2.00% | 28.73 | 29.06 | 28.38 | 5,278,500 |
| Apr 22 2024 | 28.96 | 0.86 | 3.06% | 27.95 | 29.07 | 27.95 | 12,351,400 |
| Apr 19 2024 | 28.10 | 0.31 | 1.12% | 27.75 | 28.22 | 27.64 | 7,691,000 |
| Apr 18 2024 | 27.79 | 0.70 | 2.58% | 27.10 | 28.27 | 27.07 | 11,992,800 |
| Apr 17 2024 | 27.09 | 0.63 | 2.38% | 26.50 | 27.20 | 26.45 | 8,109,100 |
| Apr 16 2024 | 26.46 | -0.47 | -1.75% | 26.56 | 26.83 | 26.43 | 4,538,000 |
| Apr 15 2024 | 26.93 | -0.52 | -1.89% | 27.22 | 27.31 | 26.80 | 3,530,800 |
| Apr 12 2024 | 27.45 | 0.03 | 0.11% | 27.14 | 27.66 | 27.05 | 4,225,800 |
| Apr 11 2024 | 27.42 | -0.38 | -1.37% | 27.70 | 27.84 | 27.42 | 3,263,300 |
| Apr 10 2024 | 27.80 | -0.22 | -0.79% | 27.90 | 28.17 | 27.58 | 7,355,200 |
| Apr 09 2024 | 28.02 | -0.40 | -1.41% | 28.43 | 28.78 | 27.96 | 6,331,700 |
| Apr 08 2024 | 28.42 | 0.16 | 0.57% | 28.48 | 28.66 | 28.35 | 1,995,900 |
| Apr 05 2024 | 28.26 | 0.09 | 0.32% | 28.40 | 28.58 | 28.15 | 3,660,100 |
| Apr 04 2024 | 28.17 | 0.26 | 0.93% | 28.02 | 28.70 | 27.63 | 5,064,000 |
| Apr 03 2024 | 27.91 | 0.06 | 0.22% | 27.83 | 28.18 | 27.51 | 3,824,600 |
| Apr 02 2024 | 27.85 | -0.15 | -0.54% | 27.87 | 28.19 | 27.28 | 4,197,000 |
| Apr 01 2024 | 28.00 | -0.38 | -1.34% | 28.38 | 28.55 | 27.87 | 3,821,200 |
| Mar 28 2024 | 28.38 | -0.63 | -2.17% | 29.02 | 29.02 | 28.32 | 5,945,700 |
| Mar 27 2024 | 29.01 | 0.59 | 2.08% | 28.40 | 29.25 | 27.82 | 6,560,900 |
| Mar 26 2024 | 28.42 | -1.92 | -6.33% | 29.33 | 29.40 | 28.42 | 8,237,000 |
| Mar 25 2024 | 30.34 | -0.13 | -0.43% | 30.39 | 30.56 | 30.00 | 1,668,000 |
| Mar 22 2024 | 30.47 | -0.47 | -1.52% | 30.63 | 30.89 | 30.07 | 1,850,800 |
| Mar 21 2024 | 30.94 | 0.41 | 1.34% | 30.67 | 31.34 | 30.63 | 1,991,400 |
| Mar 20 2024 | 30.53 | 0.48 | 1.60% | 30.29 | 30.70 | 30.05 | 2,160,200 |
| Mar 19 2024 | 30.05 | -0.03 | -0.10% | 30.26 | 30.38 | 29.62 | 3,027,000 |
| Mar 18 2024 | 30.08 | -0.83 | -2.69% | 30.98 | 31.02 | 30.00 | 2,992,400 |
| Mar 15 2024 | 30.91 | -0.15 | -0.48% | 31.25 | 31.27 | 30.91 | 4,284,200 |
| Mar 14 2024 | 31.06 | -0.19 | -0.61% | 31.09 | 31.48 | 30.80 | 5,133,600 |
| Mar 13 2024 | 31.25 | 0.05 | 0.16% | 31.21 | 31.55 | 30.99 | 2,009,000 |
| Mar 12 2024 | 31.20 | 0.93 | 3.07% | 30.33 | 31.45 | 30.11 | 3,167,200 |
| Mar 11 2024 | 30.27 | 0.14 | 0.46% | 29.81 | 30.27 | 29.81 | 3,490,900 |
| Mar 08 2024 | 30.13 | 0.05 | 0.17% | 29.79 | 30.37 | 29.77 | 2,502,000 |
| Mar 07 2024 | 30.08 | -1.12 | -3.59% | 31.08 | 31.23 | 29.53 | 6,562,300 |
| Mar 06 2024 | 31.20 | 0.76 | 2.50% | 30.59 | 31.35 | 30.35 | 4,797,100 |
| Mar 05 2024 | 30.44 | -0.32 | -1.04% | 30.74 | 31.08 | 30.35 | 2,535,500 |
| Mar 04 2024 | 30.76 | -0.40 | -1.28% | 31.16 | 31.37 | 30.76 | 3,044,200 |
| Mar 01 2024 | 31.16 | 0.47 | 1.53% | 30.83 | 31.31 | 30.83 | 4,181,300 |
| Feb 29 2024 | 30.69 | -0.15 | -0.49% | 30.73 | 31.28 | 30.44 | 7,009,900 |
| Feb 28 2024 | 30.84 | -0.42 | -1.34% | 31.00 | 31.16 | 30.57 | 2,046,000 |
| Feb 27 2024 | 31.26 | -0.26 | -0.82% | 31.72 | 31.86 | 31.16 | 3,407,100 |
| Feb 26 2024 | 31.52 | 0.05 | 0.16% | 31.53 | 31.98 | 31.47 | 2,013,400 |
| Feb 23 2024 | 31.47 | -0.31 | -0.98% | 31.99 | 32.37 | 31.47 | 3,112,200 |
| Feb 22 2024 | 31.78 | 0.73 | 2.35% | 31.33 | 31.90 | 31.01 | 5,913,300 |
| Feb 21 2024 | 31.05 | 0.00 | 0.00% | 30.95 | 31.17 | 30.64 | 3,345,100 |
| Feb 20 2024 | 31.05 | 0.18 | 0.58% | 30.50 | 31.09 | 30.30 | 6,852,300 |
| Feb 19 2024 | 30.87 | 0.03 | 0.10% | 30.62 | 30.93 | 30.33 | 2,262,100 |
| Feb 16 2024 | 30.84 | 0.20 | 0.65% | 30.78 | 31.00 | 30.32 | 4,935,500 |
| Feb 15 2024 | 30.64 | 0.65 | 2.17% | 30.29 | 30.78 | 29.92 | 4,483,100 |
| Feb 14 2024 | 29.99 | -0.63 | -2.06% | 30.28 | 30.61 | 29.86 | 6,295,600 |
| Feb 09 2024 | 30.62 | 0.98 | 3.31% | 29.57 | 30.84 | 29.25 | 6,940,900 |
| Feb 08 2024 | 29.64 | -3.21 | -9.77% | 30.00 | 30.97 | 29.33 | 18,285,400 |
| Feb 07 2024 | 32.85 | 0.50 | 1.55% | 32.08 | 33.04 | 32.00 | 3,449,600 |
| Feb 06 2024 | 32.35 | 0.56 | 1.76% | 31.79 | 32.56 | 31.65 | 1,640,900 |
| Feb 05 2024 | 31.79 | 0.11 | 0.35% | 31.58 | 31.96 | 31.50 | 2,281,100 |
| Feb 02 2024 | 31.68 | -0.34 | -1.06% | 32.13 | 32.33 | 31.35 | 2,723,000 |
| Feb 01 2024 | 32.02 | 0.50 | 1.59% | 31.50 | 32.02 | 31.16 | 2,890,300 |
| Jan 31 2024 | 31.52 | 0.34 | 1.09% | 31.32 | 32.16 | 31.12 | 3,297,400 |
| Jan 30 2024 | 31.18 | -0.25 | -0.80% | 31.26 | 31.55 | 30.97 | 1,959,800 |
| Jan 29 2024 | 31.43 | 0.55 | 1.78% | 30.81 | 31.59 | 30.71 | 2,758,800 |
| Jan 26 2024 | 30.88 | -0.02 | -0.06% | 31.13 | 31.34 | 30.65 | 1,378,000 |
