TOTZF(TOTZF)
TOTZF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $16.72 | $17.05 | $16.72 | $17.02 | 4,550 |
| 7/17/2026 | $16.56 | $16.69 | $16.34 | $16.63 | 17,743 |
| 7/16/2026 | $16.87 | $16.89 | $16.26 | $16.46 | 24,900 |
| 7/15/2026 | $16.79 | $16.79 | $16.47 | $16.54 | 7,714 |
| 7/14/2026 | $16.72 | $16.84 | $16.71 | $16.71 | 5,711 |
| 7/13/2026 | $15.40 | $16.85 | $15.40 | $16.85 | 8,300 |
| 7/10/2026 | $18.72 | $18.72 | $16.08 | $16.12 | 9,100 |
| 7/9/2026 | $16.09 | $16.21 | $15.94 | $16.17 | 4,502 |
| 7/8/2026 | $16.16 | $16.47 | $16.07 | $16.23 | 17,333 |
| 7/7/2026 | $15.68 | $15.68 | $15.68 | $15.68 | 20,241 |
| 7/6/2026 | $15.66 | $15.66 | $15.59 | $15.59 | 22,412 |
| 7/2/2026 | $14.75 | $15.73 | $14.75 | $15.34 | 46,400 |
| 7/1/2026 | $15.51 | $15.64 | $15.51 | $15.59 | 5,700 |
| 6/30/2026 | $15.43 | $15.54 | $15.37 | $15.51 | 649,646 |
| 6/29/2026 | $15.04 | $15.44 | $14.61 | $15.26 | 36,329 |
| 6/26/2026 | $15.15 | $15.15 | $15.03 | $15.03 | 5,917 |
| 6/25/2026 | $14.75 | $15.18 | $14.75 | $15.18 | 1,414 |
| 6/24/2026 | $14.90 | $14.94 | $14.58 | $14.87 | 7,000 |
| 6/23/2026 | $15.54 | $15.58 | $15.44 | $15.44 | 679,310 |
| 6/22/2026 | $13.58 | $15.96 | $13.58 | $15.89 | 18,931 |
| 6/18/2026 | $15.00 | $15.35 | $14.80 | $15.34 | 77,200 |
| 6/17/2026 | $15.72 | $15.92 | $15.60 | $15.60 | 19,936 |
| 6/16/2026 | $16.10 | $16.10 | $15.75 | $15.75 | 648,223 |
| 6/15/2026 | $17.00 | $17.00 | $15.74 | $16.46 | 20,546 |
| 6/12/2026 | $17.15 | $17.37 | $17.12 | $17.19 | 3,500 |
| 6/11/2026 | $17.39 | $17.39 | $17.00 | $17.07 | 6,600 |
| 6/10/2026 | $17.51 | $18.14 | $17.19 | $17.19 | 6,800 |
| 6/9/2026 | $18.13 | $18.13 | $17.60 | $17.90 | 4,634 |
| 6/8/2026 | $17.99 | $18.42 | $17.99 | $18.00 | 4,310 |
| 6/5/2026 | $18.33 | $18.33 | $17.66 | $17.69 | 5,744 |
| 6/4/2026 | $18.69 | $18.69 | $18.59 | $18.60 | 1,800 |
| 6/3/2026 | $18.67 | $18.75 | $18.50 | $18.50 | 3,741 |
| 6/2/2026 | $18.16 | $18.83 | $18.16 | $18.75 | 7,100 |
| 6/1/2026 | $18.38 | $18.52 | $18.21 | $18.24 | 5,144 |
| 5/29/2026 | $20.00 | $20.00 | $17.50 | $17.69 | 13,138 |
| 5/28/2026 | $18.35 | $18.35 | $18.00 | $18.18 | 11,100 |
| 5/27/2026 | $18.49 | $18.60 | $18.27 | $18.30 | 1,732 |
| 5/26/2026 | $18.45 | $18.98 | $18.45 | $18.75 | 15,600 |
| 5/22/2026 | $19.13 | $19.64 | $19.13 | $19.62 | 18,021 |
| 5/21/2026 | $19.85 | $19.85 | $18.90 | $18.90 | 9,800 |
| 5/20/2026 | $19.17 | $19.93 | $19.17 | $19.86 | 4,122 |
| 5/19/2026 | $19.68 | $20.00 | $19.51 | $19.81 | 21,500 |
| 5/18/2026 | $19.52 | $19.62 | $19.24 | $19.61 | 14,200 |
| 5/15/2026 | $18.40 | $18.81 | $18.26 | $18.80 | 15,300 |
| 5/14/2026 | $20.30 | $20.30 | $18.40 | $18.40 | 10,300 |
| 5/13/2026 | $18.11 | $18.67 | $17.83 | $18.21 | 10,900 |
| 5/12/2026 | $17.07 | $17.10 | $17.03 | $17.03 | 4,147 |
| 5/11/2026 | $16.85 | $16.85 | $16.68 | $16.68 | 1,927 |
| 5/8/2026 | $16.80 | $16.82 | $16.29 | $16.38 | 6,000 |
| 5/7/2026 | $16.90 | $16.90 | $16.73 | $16.88 | 1,647 |
| 5/6/2026 | $17.43 | $17.43 | $17.10 | $17.31 | 4,400 |
| 5/5/2026 | $17.87 | $18.04 | $17.79 | $18.04 | 1,525 |
| 5/4/2026 | $18.10 | $18.10 | $17.85 | $17.86 | 5,603 |
| 5/1/2026 | $17.20 | $17.95 | $17.20 | $17.95 | 14,212 |
| 4/30/2026 | $17.33 | $17.33 | $17.16 | $17.16 | 2,911 |
| 4/29/2026 | $17.26 | $17.36 | $17.26 | $17.34 | 5,400 |
| 4/28/2026 | $17.11 | $17.16 | $17.11 | $17.13 | 7,014 |
| 4/27/2026 | $17.12 | $17.60 | $17.12 | $17.25 | 14,907 |
| 4/24/2026 | $16.76 | $17.01 | $16.76 | $17.01 | 1,200 |
| 4/23/2026 | $17.12 | $17.12 | $16.82 | $16.89 | 3,232 |
| 4/22/2026 | $16.60 | $16.60 | $16.60 | $16.60 | 500 |