Quantcast

Historical Stock Prices

TOTA 
$10.1821
*  
unch
unch
Get TOTA Alerts
*Delayed - data as of May 24, 2019  -  Find a broker to begin trading TOTA now
Exchange:NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-FEB-2019 TO 24-MAY-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/24/2019 10.1821 10.1821 10.1821 10.1821 00
05/23/2019 10.1821 10.1821 10.1821 10.1821 00
05/22/2019 10.1821 10.1821 10.1821 10.1821 00
05/21/2019 10.1821 10.1821 10.1821 10.1821 00
05/20/2019 10.1821 10.1821 10.1821 10.1821 00
05/17/2019 10.1821 10.1821 10.1821 10.1821 1,000
05/16/2019 10.18 10.18 10.18 10.18 00
05/15/2019 10.18 10.18 10.18 10.18 00
05/14/2019 10.18 10.18 10.18 10.18 1,000
05/13/2019 10.1204 10.22 10.1204 10.22 500
05/10/2019 10.22 10.22 10.22 10.22 180
05/09/2019 10.21 10.21 10.21 10.21 00
05/08/2019 10.21 10.21 10.21 10.21 301
05/07/2019 10.22 10.22 10.21 10.21 300
05/06/2019 10.2 10.2 10.2 10.2 00
05/03/2019 10.2 10.2 10.2 10.2 00
05/02/2019 10.2 10.2 10.2 10.2 00
05/01/2019 10.1 10.2 10.1 10.2 27,500
04/30/2019 10.18 10.18 10.18 10.18 470
04/29/2019 10.1 10.1 10.1 10.1 00
04/26/2019 10.1 10.1 10.1 10.1 2,375
04/25/2019 10.0801 10.0801 10.0801 10.0801 00
04/24/2019 10.0801 10.0801 10.0801 10.0801 00
04/23/2019 10.0801 10.0801 10.0801 10.0801 00
04/22/2019 10.0801 10.0801 10.0801 10.0801 00
04/18/2019 10.0801 10.0801 10.0801 10.0801 00
04/17/2019 10.0801 10.0801 10.0801 10.0801 00
04/16/2019 10.0801 10.0801 10.0801 10.0801 00
04/15/2019 10.08 10.0801 10.08 10.0801 2,000
04/12/2019 10.09 10.09 10.09 10.09 00
04/11/2019 10.09 10.09 10.09 10.09 00
04/10/2019 10.09 10.09 10.09 10.09 00
04/09/2019 10.05 10.09 10.05 10.09 21,500
04/08/2019 10.0904 10.0904 10.0904 10.0904 00
04/05/2019 10.0904 10.0904 10.0904 10.0904 00
04/04/2019 10.0904 10.0904 10.0904 10.0904 00
04/03/2019 10.0904 10.0904 10.0904 10.0904 00
04/02/2019 10.0904 10.0904 10.0904 10.0904 00
04/01/2019 10.0904 10.0904 10.0904 10.0904 00
03/29/2019 10.0904 10.0904 10.0904 10.0904 00
03/28/2019 10.0904 10.0904 10.0904 10.0904 00
03/27/2019 10.0904 10.0904 10.0904 10.0904 00
03/26/2019 10.0904 10.0904 10.0904 10.0904 100
03/25/2019 10.08 10.12 10.05 10.12 3,100
03/22/2019 10.05 10.08 10.05 10.08 4,053
03/21/2019 10.0683 10.0683 10.0683 10.0683 00
03/20/2019 10.0683 10.0683 10.0683 10.0683 100
03/19/2019 10.05 10.05 10.05 10.05 00
03/18/2019 10.05 10.05 10.05 10.05 1,000
03/15/2019 10.05 10.05 10.05 10.05 00
03/14/2019 10.05 10.05 10.05 10.05 300
03/13/2019 9.975 9.975 9.975 9.975 00
03/12/2019 9.975 9.975 9.975 9.975 00
03/11/2019 9.975 9.975 9.975 9.975 00
03/08/2019 9.975 9.975 9.975 9.975 575
03/07/2019 10.02 10.02 10.02 10.02 00
03/06/2019 10.02 10.02 10.02 10.02 00
03/05/2019 10.02 10.02 10.02 10.02 00
03/04/2019 10.02 10.02 10.02 10.02 00
03/01/2019 10.02 10.02 10.02 10.02 00
02/28/2019 10.02 10.02 10.02 10.02 00
02/27/2019 10.02 10.02 10.02 10.02 00
02/26/2019 10.02 10.02 10.02 10.02 00
02/25/2019 10.02 10.02 10.02 10.02 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio