Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
TOT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 9.30 | -0.07 | -0.75% | 9.40 | 9.45 | 9.30 | 45,071 |
| May 16 2024 | 9.37 | -0.12 | -1.26% | 9.49 | 9.59 | 9.37 | 11,953 |
| May 15 2024 | 9.49 | -0.01 | -0.11% | 9.54 | 9.62 | 9.40 | 15,888 |
| May 14 2024 | 9.50 | 0.29 | 3.15% | 9.43 | 9.55 | 9.42 | 24,334 |
| May 13 2024 | 9.21 | -0.52 | -5.34% | 9.71 | 9.82 | 9.20 | 750,922 |
| May 10 2024 | 9.73 | 0.18 | 1.88% | 9.52 | 9.80 | 9.41 | 44,622 |
| May 09 2024 | 9.55 | -0.14 | -1.44% | 9.67 | 9.72 | 9.55 | 9,007 |
| May 08 2024 | 9.69 | -0.08 | -0.82% | 9.74 | 9.74 | 9.63 | 4,641 |
| May 07 2024 | 9.77 | -0.05 | -0.51% | 9.89 | 9.90 | 9.64 | 7,280 |
| May 06 2024 | 9.82 | 0.24 | 2.51% | 9.58 | 9.94 | 9.58 | 18,938 |
| May 03 2024 | 9.58 | 0.06 | 0.63% | 9.55 | 9.66 | 9.55 | 15,887 |
| May 02 2024 | 9.52 | -0.11 | -1.14% | 9.83 | 9.83 | 9.52 | 17,499 |
| May 01 2024 | 9.63 | -0.05 | -0.52% | 9.69 | 9.80 | 9.60 | 27,926 |
| Apr 30 2024 | 9.68 | -0.39 | -3.87% | 9.94 | 9.94 | 9.68 | 23,350 |
| Apr 29 2024 | 10.07 | 0.18 | 1.82% | 10.10 | 10.20 | 10.00 | 27,252 |
| Apr 26 2024 | 9.89 | 0.00 | 0.00% | 9.89 | 9.89 | 9.89 | 0 |
| Apr 25 2024 | 9.89 | -0.04 | -0.40% | 9.94 | 9.97 | 9.77 | 14,546 |
| Apr 24 2024 | 9.93 | 0.25 | 2.58% | 9.99 | 9.99 | 9.82 | 12,763 |
| Apr 23 2024 | 9.68 | 0.08 | 0.83% | 9.77 | 9.77 | 9.54 | 12,272 |
| Apr 22 2024 | 9.60 | 0.04 | 0.42% | 9.57 | 9.65 | 9.46 | 30,581 |
| Apr 19 2024 | 9.56 | -0.07 | -0.73% | 9.60 | 9.65 | 9.56 | 16,944 |
| Apr 18 2024 | 9.63 | -0.24 | -2.43% | 9.99 | 9.99 | 9.56 | 51,615 |
| Apr 17 2024 | 9.87 | -0.26 | -2.57% | 10.13 | 10.19 | 9.87 | 5,973 |
| Apr 16 2024 | 10.13 | 0.29 | 2.95% | 9.92 | 10.29 | 9.87 | 50,622 |
| Apr 15 2024 | 9.84 | -0.45 | -4.37% | 10.23 | 10.30 | 9.77 | 27,557 |
| Apr 12 2024 | 10.29 | -0.37 | -3.47% | 10.67 | 10.73 | 10.25 | 16,212 |
| Apr 11 2024 | 10.66 | -0.04 | -0.37% | 10.70 | 10.79 | 10.65 | 22,516 |
| Apr 10 2024 | 10.70 | 0.07 | 0.66% | 10.67 | 10.80 | 10.67 | 33,371 |
| Apr 09 2024 | 10.63 | -0.03 | -0.28% | 10.69 | 10.81 | 10.60 | 45,197 |
| Apr 08 2024 | 10.66 | 0.20 | 1.91% | 10.53 | 10.85 | 10.53 | 61,330 |
| Apr 05 2024 | 10.46 | 0.00 | 0.00% | 10.46 | 10.62 | 10.43 | 33,175 |
| Apr 04 2024 | 10.46 | -0.08 | -0.76% | 10.62 | 10.62 | 10.45 | 29,187 |
| Apr 03 2024 | 10.54 | 0.11 | 1.05% | 10.45 | 10.67 | 10.45 | 67,313 |
| Apr 02 2024 | 10.43 | 0.18 | 1.76% | 10.22 | 10.49 | 10.22 | 27,206 |
| Apr 01 2024 | 10.25 | 0.07 | 0.69% | 10.30 | 10.33 | 10.24 | 19,259 |
| Mar 28 2024 | 10.18 | -0.08 | -0.78% | 10.18 | 10.38 | 10.18 | 14,469 |
| Mar 27 2024 | 10.26 | 0.02 | 0.20% | 10.22 | 10.31 | 10.19 | 33,902 |
| Mar 26 2024 | 10.24 | 0.13 | 1.29% | 10.02 | 10.35 | 10.02 | 38,085 |
| Mar 25 2024 | 10.11 | 0.22 | 2.22% | 9.80 | 10.16 | 9.80 | 31,755 |
| Mar 22 2024 | 9.89 | -0.42 | -4.07% | 10.26 | 10.26 | 9.89 | 22,189 |
| Mar 21 2024 | 10.31 | -0.19 | -1.81% | 10.51 | 10.51 | 10.25 | 28,986 |
| Mar 20 2024 | 10.50 | 0.03 | 0.29% | 10.47 | 10.61 | 10.41 | 39,979 |
| Mar 19 2024 | 10.47 | 0.02 | 0.19% | 10.47 | 10.47 | 10.40 | 56,695 |
| Mar 18 2024 | 10.45 | 0.10 | 0.97% | 10.40 | 10.49 | 10.34 | 60,276 |
| Mar 15 2024 | 10.35 | 0.07 | 0.68% | 10.28 | 10.35 | 10.25 | 139,283 |
| Mar 14 2024 | 10.28 | 0.08 | 0.78% | 10.20 | 10.40 | 10.20 | 53,778 |
| Mar 13 2024 | 10.20 | 0.19 | 1.90% | 10.07 | 10.36 | 10.07 | 70,301 |
| Mar 12 2024 | 10.01 | 0.25 | 2.56% | 9.76 | 10.02 | 9.76 | 124,428 |
| Mar 11 2024 | 9.76 | 0.31 | 3.28% | 9.42 | 9.92 | 9.42 | 72,909 |
| Mar 08 2024 | 9.45 | -0.11 | -1.15% | 9.66 | 9.72 | 9.45 | 23,197 |
| Mar 07 2024 | 9.56 | -0.01 | -0.10% | 9.52 | 9.61 | 9.45 | 28,380 |
| Mar 06 2024 | 9.57 | -0.02 | -0.21% | 9.50 | 9.73 | 9.50 | 12,580 |
| Mar 05 2024 | 9.59 | -0.06 | -0.62% | 9.60 | 9.60 | 9.41 | 47,844 |
| Mar 04 2024 | 9.65 | 0.01 | 0.10% | 9.56 | 9.70 | 9.56 | 17,151 |
| Mar 01 2024 | 9.64 | 0.14 | 1.47% | 9.76 | 9.76 | 9.60 | 9,079 |
| Feb 29 2024 | 9.50 | -0.19 | -1.96% | 9.62 | 9.70 | 9.45 | 19,510 |
| Feb 28 2024 | 9.69 | -0.11 | -1.12% | 9.81 | 9.86 | 9.69 | 49,863 |
| Feb 27 2024 | 9.80 | 0.07 | 0.72% | 9.75 | 9.84 | 9.70 | 46,731 |
| Feb 26 2024 | 9.73 | 0.03 | 0.31% | 9.67 | 9.78 | 9.67 | 28,487 |
| Feb 23 2024 | 9.70 | 0.03 | 0.31% | 9.65 | 9.78 | 9.55 | 51,180 |
| Feb 22 2024 | 9.67 | 0.09 | 0.94% | 9.51 | 9.72 | 9.51 | 16,673 |
| Feb 21 2024 | 9.58 | 0.15 | 1.59% | 9.42 | 9.76 | 9.42 | 42,803 |
