Get the Stockscreener App
40.09
0.13%
0.0527
After Hours:
40.08
-0.0127
-0.03%
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 May 30, 2025, is $40.09.
- 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 $40.09 now.
- The 52-week high stock price for TOTR is $42.05, representing a 4.88% increase from the current share price, occurred on September 16, 2024.
- The 52-week low stock price for TOTR is $39.24, indicating a -2.13% decrease from the current share price, occurred on April 11, 2025.
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 |
|---|---|---|---|---|---|
| May 30, 2025 | $40.10 | $40.02 | $0.08 | 949.0 | +0.13% |
| May 29, 2025 | $40.04 | $40.01 | $0.03 | 1,236.0 | +0.60% |
| May 28, 2025 | $39.89 | $39.78 | $0.11 | 7,586.0 | -0.60% |
| May 27, 2025 | $40.04 | $39.85 | $0.185 | 10,536.0 | +0.16% |
| May 23, 2025 | $40.05 | $39.96 | $0.09 | 3,617.0 | +0.09% |
| May 22, 2025 | $39.94 | $39.84 | $0.096 | 171.0 | +0.40% |
| May 21, 2025 | $39.93 | $39.78 | $0.1501 | 1,527.0 | -0.66% |
| May 20, 2025 | $40.05 | $39.95 | $0.0953 | 3,418.0 | -0.32% |
| May 19, 2025 | $40.17 | $39.93 | $0.2443 | 4,697.0 | -0.00% |
| May 16, 2025 | $40.24 | $40.14 | $0.105 | 8,268.0 | -0.20% |
| May 15, 2025 | $40.26 | $40.16 | $0.105 | 4,698.0 | +0.77% |
| May 14, 2025 | $40.00 | $39.88 | $0.12 | 8,859.0 | -0.01% |
| May 13, 2025 | $39.96 | $39.91 | $0.0501 | 2,291.0 | +0.08% |
| May 12, 2025 | $39.98 | $39.85 | $0.13 | 2,134.0 | -0.36% |
| May 09, 2025 | $40.16 | $40.07 | $0.0942 | 4,307.0 | +0.19% |
| May 08, 2025 | $40.18 | $39.94 | $0.239 | 23,147.0 | -0.51% |
| May 07, 2025 | $40.23 | $40.18 | $0.0451 | 2,334.0 | +0.20% |
| May 06, 2025 | $40.11 | $39.94 | $0.1766 | 994.0 | +0.23% |
| May 05, 2025 | $40.04 | $39.98 | $0.055 | 3,088.0 | -0.08% |
| May 02, 2025 | $40.11 | $39.96 | $0.1536 | 5,937.0 | -0.42% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $40.31 | $39.78 | $0.53 | 102,094.0 | -0.75% |
| Apr, 2025 | $40.98 | $39.24 | $1.74 | 695,527.0 | -0.52% |
| Mar, 2025 | $40.92 | $40.37 | $0.5502 | 2,701,933.0 | -0.58% |
| Feb, 2025 | $40.84 | $39.96 | $0.8831 | 205,382.0 | +1.93% |
| 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% |
0.16%
0.09%
Cap:
|
Volume (24h):