Get the Stockscreener App
40.22
0.47%
-0.1879
After Hours:
40.22
-0.0010
-0.00%
T Rowe Price Total Return Etf Stock (TOTR) Price History
The historical daily chart and data for T Rowe Price Total Return Etf stock (TOTR), show that the latest closing stock price as of February 07, 2025, is $40.22.
- T Rowe Price Total Return Etf all-time high stock price is $42.05, occurred on September 16, 2024.
- The lowest T Rowe Price Total Return Etf stock price recorded was $0.00 on July 09, 2024. Since then, T Rowe Price Total Return Etf's stock price has risen over to $40.22 now.
- The 52-week high stock price for TOTR is $42.05, representing a 4.55% increase from the current share price, occurred on September 16, 2024.
- The 52-week low stock price for TOTR is $39.11, indicating a -2.76% decrease from the current share price, occurred on April 25, 2024.
The table below shows more information about TOTR historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 07, 2025 | $40.28 | $40.22 | $0.0589 | 3,290.0 | -0.46% |
| Feb 06, 2025 | $40.47 | $40.31 | $0.16 | 15,694.0 | +0.15% |
| Feb 05, 2025 | $40.43 | $40.27 | $0.1598 | 13,128.0 | +0.42% |
| Feb 04, 2025 | $40.30 | $40.05 | $0.2499 | 6,309.0 | -0.45% |
| Feb 03, 2025 | $40.36 | $40.07 | $0.2907 | 16,568.0 | +0.73% |
| Jan 31, 2025 | $40.21 | $40.03 | $0.179 | 22,386.0 | -0.30% |
| Jan 30, 2025 | $40.23 | $40.13 | $0.10 | 8,946.0 | +0.26% |
| Jan 29, 2025 | $40.14 | $40.00 | $0.14 | 20,045.0 | +0.02% |
| Jan 28, 2025 | $40.08 | $40.04 | $0.0401 | 2,039.0 | -0.51% |
| Jan 27, 2025 | $40.31 | $40.20 | $0.115 | 5,878.0 | +0.50% |
| Jan 24, 2025 | $40.09 | $39.98 | $0.115 | 3,638.0 | +0.06% |
| Jan 23, 2025 | $40.05 | $40.00 | $0.055 | 7,554.0 | -0.11% |
| Jan 22, 2025 | $40.16 | $40.05 | $0.11 | 2,964.0 | -0.35% |
| Jan 21, 2025 | $40.24 | $40.12 | $0.12 | 797.0 | +0.48% |
| Jan 17, 2025 | $40.09 | $40.04 | $0.0465 | 1,738.0 | -0.04% |
| Jan 16, 2025 | $40.06 | $39.88 | $0.185 | 2,324.0 | +0.26% |
| Jan 15, 2025 | $40.12 | $39.90 | $0.22 | 42,130.0 | +0.85% |
| Jan 14, 2025 | $39.67 | $39.58 | $0.095 | 5,690.0 | -0.20% |
| Jan 13, 2025 | $39.70 | $39.57 | $0.13 | 6,798.0 | +0.11% |
| Jan 10, 2025 | $39.84 | $39.66 | $0.185 | 8,075.0 | -0.51% |
| Jan 08, 2025 | $39.87 | $39.78 | $0.09 | 3,308.0 | +0.12% |
T Rowe Price Total Return Etf Stock (TOTR) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of T Rowe Price Total Return Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TOTR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of T Rowe Price Total Return Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
T Rowe Price Total Return Etf Stock (TOTR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $40.47 | $40.05 | $0.42 | 58,279.0 | +0.38% |
| Jan, 2025 | $40.31 | $39.57 | $0.745 | 153,713.0 | +0.26% |
T Rowe Price Total Return Etf Stock (TOTR) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $41.05 | $39.76 | $1.29 | 111,232.0 | -1.79% |
| Nov, 2024 | $40.76 | $40.18 | $0.5847 | 118,962.0 | +0.68% |
| Oct, 2024 | $41.81 | $40.26 | $1.55 | 197,355.0 | -2.68% |
| Sep, 2024 | $42.05 | $41.41 | $0.6442 | 243,620.0 | +0.73% |
| Aug, 2024 | $41.72 | $40.94 | $0.78 | 69,314.0 | +1.42% |
| Jul, 2024 | $40.77 | $39.79 | $0.9796 | 52,837.0 | +1.74% |
| Jun, 2024 | $40.57 | $39.87 | $0.70 | 36,236.0 | +0.59% |
| May, 2024 | $40.23 | $39.26 | $0.97 | 45,067.0 | +1.50% |
| Apr, 2024 | $40.22 | $39.11 | $1.11 | 86,467.0 | -2.89% |
| Mar, 2024 | $40.70 | $40.01 | $0.6877 | 341,495.0 | +0.40% |
| Feb, 2024 | $41.20 | $40.04 | $1.16 | 42,126.0 | -1.64% |
| Jan, 2024 | $41.12 | $40.43 | $0.69 | 81,219.0 | -0.59% |
T Rowe Price Total Return Etf Stock (TOTR) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $41.31 | $39.91 | $1.40 | 51,630.0 | +3.39% |
| Nov, 2023 | $39.91 | $38.41 | $1.50 | 46,436.0 | +4.13% |
| Oct, 2023 | $39.05 | $38.01 | $1.04 | 36,271.0 | +0.00% |
0.65%
Cap:
|
Volume (24h):