Get the Stockscreener App
40.02
0.17%
-0.0691
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 April 17, 2025, is $40.02.
- 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 $40.02 now.
- The 52-week high stock price for TOTR is $42.05, representing a 5.06% increase from the current share price, occurred on September 16, 2024.
- The 52-week low stock price for TOTR is $39.11, indicating a -2.28% 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 |
|---|---|---|---|---|---|
| Apr 17, 2025 | $40.02 | $39.93 | $0.095 | 2,534.0 | -0.17% |
| Apr 16, 2025 | $40.09 | $39.77 | $0.3261 | 6,449.0 | +0.26% |
| Apr 15, 2025 | $40.07 | $39.99 | $0.0802 | 2,395.0 | +0.26% |
| Apr 14, 2025 | $39.92 | $39.82 | $0.10 | 2,693.0 | +0.76% |
| Apr 11, 2025 | $39.59 | $39.24 | $0.3457 | 12,448.0 | -0.52% |
| Apr 10, 2025 | $39.88 | $39.76 | $0.12 | 1,131.0 | -0.79% |
| Apr 09, 2025 | $40.11 | $39.75 | $0.36 | 4,578.0 | +0.11% |
| Apr 08, 2025 | $40.29 | $40.06 | $0.2298 | 625,288.0 | -0.60% |
| Apr 07, 2025 | $40.58 | $40.30 | $0.2835 | 5,202.0 | -1.25% |
| Apr 04, 2025 | $40.98 | $40.82 | $0.1643 | 3,819.0 | -0.16% |
| Apr 03, 2025 | $40.95 | $40.88 | $0.0708 | 2,722.0 | +0.53% |
| Apr 02, 2025 | $40.67 | $40.67 | $0.00 | 296.0 | -0.17% |
| Apr 01, 2025 | $40.75 | $40.70 | $0.0449 | 2,010.0 | +0.31% |
| Mar 31, 2025 | $40.61 | $40.50 | $0.1072 | 2,102.0 | +0.08% |
| Mar 28, 2025 | $40.58 | $40.47 | $0.1053 | 1,216.0 | +0.50% |
| Mar 27, 2025 | $40.37 | $40.37 | $0.0015 | 1,212.0 | -0.05% |
| Mar 26, 2025 | $40.45 | $40.39 | $0.0581 | 331.0 | -0.62% |
| Mar 25, 2025 | $40.64 | $40.64 | $0.00 | 149.0 | +0.20% |
| Mar 24, 2025 | $40.62 | $40.45 | $0.1698 | 15,030.0 | -0.43% |
| Mar 21, 2025 | $40.80 | $40.74 | $0.0596 | 1,780.0 | -0.07% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $40.98 | $39.24 | $1.74 | 674,099.0 | -1.43% |
| 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% |
0.24%
0.01%
Cap:
|
Volume (24h):