Closing price on 5/29/2024
|
|
Open |
19.00 |
High |
19.20 |
Low |
17.80 |
Volume |
3,300 |
Split-adjusted Price |
16.43 |
|
|
TOT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/29/2024
|
-0.40 / -2.06%
|
19.00
|
19.20
|
17.80
|
19.00
|
18.46
|
16.43
|
3,300
|
|
5/28/2024
|
-0.20 / -1.02%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
16.78
|
100
|
|
5/27/2024
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
16.95
|
0
|
|
5/24/2024
|
+0.30 / +1.55%
|
19.80
|
19.80
|
17.50
|
19.60
|
17.97
|
16.95
|
5,900
|
|
5/23/2024
|
0.00 / 0.00%
|
19.10
|
19.40
|
18.20
|
19.30
|
18.64
|
16.69
|
8,000
|
|
5/22/2024
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
16.69
|
0
|
|
5/21/2024
|
0.00 / 0.00%
|
19.10
|
19.40
|
18.90
|
19.30
|
18.97
|
16.69
|
19,300
|
|
5/20/2024
|
-0.30 / -1.53%
|
19.20
|
19.50
|
18.60
|
19.30
|
18.94
|
16.69
|
1,300
|
|
5/17/2024
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
16.95
|
0
|
|
5/16/2024
|
-0.40 / -2.00%
|
20.20
|
20.20
|
19.60
|
19.60
|
19.80
|
16.95
|
300
|
|
5/15/2024
|
0.00 / 0.00%
|
19.90
|
20.00
|
18.00
|
20.00
|
18.28
|
17.30
|
5,200
|
|
5/14/2024
|
-0.70 / -3.38%
|
19.00
|
20.70
|
18.70
|
20.00
|
19.10
|
17.30
|
6,500
|
|
5/13/2024
|
0.00 / 0.00%
|
18.70
|
20.70
|
18.70
|
20.70
|
18.93
|
17.90
|
4,600
|
|
5/10/2024
|
-0.10 / -0.48%
|
18.90
|
20.70
|
18.80
|
20.70
|
19.01
|
17.90
|
4,000
|
|
5/9/2024
|
0.00 / 0.00%
|
18.80
|
20.80
|
18.80
|
20.80
|
19.36
|
17.99
|
1,600
|
|
5/8/2024
|
-0.20 / -0.95%
|
18.90
|
20.80
|
18.90
|
20.80
|
19.00
|
17.99
|
1,900
|
|
5/7/2024
|
+1.50 / +7.69%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
18.16
|
100
|
|
5/6/2024
|
-0.10 / -0.51%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
16.87
|
500
|
|
5/3/2024
|
-0.80 / -3.92%
|
19.40
|
19.90
|
19.00
|
19.60
|
19.36
|
16.95
|
3,100
|
|
5/2/2024
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
17.64
|
0
|
|
4/26/2024
|
+1.00 / +5.15%
|
19.90
|
20.40
|
19.90
|
20.40
|
20.15
|
17.64
|
200
|
|
4/25/2024
|
-0.50 / -2.51%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
16.78
|
300
|
|
4/24/2024
|
+0.50 / +2.58%
|
19.10
|
19.90
|
19.10
|
19.90
|
19.26
|
17.21
|
1,000
|
|
4/23/2024
|
-0.10 / -0.51%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
16.78
|
100
|
|
4/22/2024
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
16.87
|
0
|
|
4/19/2024
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
16.87
|
0
|
|
4/17/2024
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
16.87
|
0
|
|
4/16/2024
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
16.87
|
0
|
|
4/15/2024
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
16.87
|
0
|
|
4/12/2024
|
-0.10 / -0.51%
|
19.90
|
19.90
|
19.50
|
19.50
|
19.54
|
16.87
|
1,100
|
|
|