Closing price on 9/5/2023
|
|
Open |
16.30 |
High |
16.30 |
Low |
15.90 |
Volume |
10,000 |
Split-adjusted Price |
13.75 |
|
|
TOT Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/5/2023
|
-0.40 / -2.45%
|
16.30
|
16.30
|
15.90
|
15.90
|
15.99
|
13.75
|
10,000
|
|
8/31/2023
|
-0.50 / -2.98%
|
16.20
|
16.30
|
15.90
|
16.30
|
16.05
|
14.10
|
5,600
|
|
8/30/2023
|
+0.30 / +1.82%
|
16.50
|
16.80
|
16.50
|
16.80
|
16.50
|
14.53
|
6,200
|
|
8/29/2023
|
-0.20 / -1.20%
|
17.00
|
17.00
|
16.50
|
16.50
|
16.75
|
14.27
|
200
|
|
8/28/2023
|
-0.10 / -0.60%
|
16.90
|
16.90
|
15.30
|
16.70
|
15.61
|
14.44
|
9,200
|
|
8/25/2023
|
+1.00 / +6.33%
|
15.80
|
16.80
|
15.80
|
16.80
|
15.91
|
14.53
|
900
|
|
8/24/2023
|
-0.10 / -0.63%
|
15.80
|
15.90
|
15.70
|
15.80
|
15.78
|
13.67
|
3,500
|
|
8/23/2023
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.80
|
15.90
|
15.83
|
13.75
|
4,000
|
|
8/22/2023
|
-0.10 / -0.63%
|
15.70
|
16.00
|
15.50
|
15.90
|
15.63
|
13.75
|
1,200
|
|
8/21/2023
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
13.84
|
1,100
|
|
8/18/2023
|
-0.70 / -4.19%
|
16.70
|
16.70
|
16.00
|
16.00
|
16.17
|
13.84
|
6,400
|
|
8/17/2023
|
+0.40 / +2.45%
|
16.80
|
16.80
|
16.10
|
16.70
|
16.45
|
14.44
|
400
|
|
8/16/2023
|
-0.70 / -4.12%
|
17.00
|
17.00
|
16.30
|
16.30
|
16.36
|
14.10
|
4,600
|
|
8/15/2023
|
0.00 / 0.00%
|
16.20
|
17.00
|
16.20
|
17.00
|
16.99
|
14.70
|
10,600
|
|
8/14/2023
|
-0.30 / -1.73%
|
19.00
|
19.00
|
16.50
|
17.00
|
16.83
|
14.70
|
4,500
|
|
8/11/2023
|
+0.40 / +2.37%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
14.96
|
100
|
|
8/10/2023
|
+0.30 / +1.81%
|
17.40
|
17.40
|
16.40
|
16.90
|
16.51
|
14.62
|
1,400
|
|
8/9/2023
|
-0.20 / -1.19%
|
17.00
|
17.00
|
16.40
|
16.60
|
16.61
|
14.36
|
1,700
|
|
8/8/2023
|
+0.80 / +5.00%
|
17.40
|
17.40
|
16.70
|
16.80
|
16.86
|
14.53
|
700
|
|
8/7/2023
|
+0.50 / +3.23%
|
16.20
|
16.20
|
16.00
|
16.00
|
16.02
|
13.84
|
4,700
|
|
8/4/2023
|
+0.10 / +0.59%
|
17.00
|
17.20
|
16.50
|
17.00
|
16.99
|
13.41
|
7,400
|
|
8/3/2023
|
+0.10 / +0.60%
|
16.80
|
17.00
|
16.80
|
16.90
|
16.85
|
13.33
|
11,200
|
|
8/2/2023
|
+0.30 / +1.82%
|
16.50
|
17.50
|
16.50
|
16.80
|
16.80
|
13.25
|
15,100
|
|
8/1/2023
|
+0.20 / +1.23%
|
16.50
|
16.60
|
16.00
|
16.50
|
16.18
|
13.01
|
6,400
|
|
7/31/2023
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.00
|
16.30
|
16.02
|
12.85
|
16,400
|
|
7/28/2023
|
-0.70 / -4.12%
|
16.10
|
16.40
|
16.00
|
16.30
|
16.10
|
12.85
|
40,000
|
|
7/27/2023
|
+0.70 / +4.29%
|
16.50
|
17.00
|
16.50
|
17.00
|
16.52
|
13.41
|
2,400
|
|
7/26/2023
|
+0.20 / +1.24%
|
16.50
|
16.50
|
16.10
|
16.30
|
16.26
|
12.85
|
15,800
|
|
7/25/2023
|
-0.40 / -2.42%
|
16.10
|
16.70
|
16.10
|
16.10
|
16.16
|
12.70
|
3,200
|
|
7/24/2023
|
+0.50 / +3.13%
|
16.30
|
16.70
|
16.00
|
16.50
|
16.37
|
13.01
|
14,100
|
|
|