Get the Stockscreener App
40.62
0.18%
-0.057
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 March 14, 2025, is $40.62.
- 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 $40.62 now.
- The 52-week high stock price for TOTR is $42.05, representing a 3.51% increase from the current share price, occurred on September 16, 2024.
- The 52-week low stock price for TOTR is $39.11, indicating a -3.73% 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 |
|---|---|---|---|---|---|
| Mar 14, 2025 | $40.63 | $40.62 | $0.01 | 1,445.0 | -0.13% |
| Mar 13, 2025 | $40.69 | $40.68 | $0.0066 | 302.0 | +0.32% |
| Mar 12, 2025 | $40.61 | $40.55 | $0.0565 | 6,969.0 | -0.27% |
| Mar 11, 2025 | $40.83 | $40.66 | $0.165 | 116,802.0 | -0.37% |
| Mar 10, 2025 | $40.86 | $40.81 | $0.045 | 1,149.0 | +0.50% |
| Mar 07, 2025 | $40.84 | $40.61 | $0.229 | 2,903.0 | -0.27% |
| Mar 06, 2025 | $40.75 | $40.64 | $0.11 | 4,746.0 | -0.20% |
| Mar 05, 2025 | $40.80 | $40.72 | $0.08 | 4,258.0 | -0.16% |
| Mar 04, 2025 | $40.87 | $40.84 | $0.025 | 617.0 | -0.13% |
| Mar 03, 2025 | $40.92 | $40.76 | $0.1566 | 3,142.0 | +0.19% |
| Feb 28, 2025 | $40.84 | $40.79 | $0.0531 | 3,711.0 | +0.41% |
| Feb 27, 2025 | $40.69 | $40.66 | $0.03 | 40,316.0 | -0.10% |
| Feb 26, 2025 | $40.72 | $40.60 | $0.12 | 2,916.0 | +0.17% |
| Feb 25, 2025 | $40.67 | $40.55 | $0.12 | 66,100.0 | +0.25% |
| Feb 24, 2025 | $40.58 | $40.45 | $0.13 | 3,256.0 | +0.16% |
| Feb 21, 2025 | $40.52 | $40.41 | $0.1091 | 3,453.0 | +0.44% |
| Feb 20, 2025 | $40.33 | $40.28 | $0.049 | 2,007.0 | +0.19% |
| Feb 19, 2025 | $40.23 | $40.16 | $0.075 | 3,788.0 | -0.24% |
| Feb 18, 2025 | $40.33 | $40.20 | $0.127 | 12,127.0 | -0.05% |
| Feb 14, 2025 | $40.37 | $40.35 | $0.0199 | 359.0 | +0.41% |
| Feb 13, 2025 | $40.21 | $40.14 | $0.07 | 2,712.0 | +0.56% |
| Feb 12, 2025 | $39.97 | $39.96 | $0.010 | 638.0 | -0.49% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $40.92 | $40.55 | $0.3668 | 142,333.0 | -0.52% |
| 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% |
1.22%
Cap:
|
Volume (24h):