Get the Stockscreener App
40.72
0.92%
0.37
After Hours:
40.62
-0.095
-0.23%
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 August 01, 2025, is $40.72.
- 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 $40.72 now.
- The 52-week high stock price for TOTR is $42.05, representing a 3.28% increase from the current share price, occurred on September 16, 2024.
- The 52-week low stock price for TOTR is $39.24, indicating a -3.62% 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 |
|---|---|---|---|---|---|
| Aug 01, 2025 | $40.72 | $40.61 | $0.105 | 1,669.0 | +0.92% |
| Jul 31, 2025 | $40.40 | $40.34 | $0.0567 | 5,161.0 | +0.02% |
| Jul 30, 2025 | $40.34 | $40.28 | $0.06 | 1,808.0 | -0.25% |
| Jul 29, 2025 | $40.44 | $40.28 | $0.155 | 645.0 | +0.59% |
| Jul 28, 2025 | $40.26 | $40.20 | $0.0611 | 6,553.0 | -0.67% |
| Jul 25, 2025 | $40.47 | $40.38 | $0.0901 | 1,665.0 | +0.24% |
| Jul 24, 2025 | $40.40 | $40.34 | $0.0591 | 2,391.0 | -0.06% |
| Jul 23, 2025 | $40.43 | $40.40 | $0.03 | 395.0 | -0.29% |
| Jul 22, 2025 | $40.54 | $40.52 | $0.025 | 1,368.0 | +0.19% |
| Jul 21, 2025 | $40.52 | $40.44 | $0.081 | 3,320.0 | +0.24% |
| Jul 18, 2025 | $40.44 | $40.34 | $0.0999 | 12,868.0 | +0.30% |
| Jul 17, 2025 | $40.27 | $40.21 | $0.065 | 5,253.0 | -0.02% |
| Jul 16, 2025 | $40.27 | $40.16 | $0.105 | 4,723.0 | +0.21% |
| Jul 15, 2025 | $40.31 | $40.12 | $0.19 | 7,041.0 | -0.48% |
| Jul 14, 2025 | $40.34 | $40.23 | $0.11 | 5,340.0 | +0.20% |
| Jul 11, 2025 | $40.38 | $40.16 | $0.2149 | 4,901.0 | -0.46% |
| Jul 10, 2025 | $40.46 | $40.44 | $0.0197 | 972.0 | -0.05% |
| Jul 09, 2025 | $40.47 | $40.31 | $0.1601 | 1,836.0 | +0.53% |
| Jul 08, 2025 | $40.25 | $40.24 | $0.0132 | 933.0 | -0.07% |
| Jul 07, 2025 | $40.35 | $40.23 | $0.12 | 7,679.0 | -0.33% |
| Jul 03, 2025 | $40.42 | $40.40 | $0.02 | 951.0 | -0.23% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $40.72 | $40.61 | $0.105 | 1,669.0 | +0.00% |
| Jul, 2025 | $40.72 | $40.12 | $0.595 | 81,957.0 | +0.31% |
| Jun, 2025 | $40.59 | $39.90 | $0.6906 | 70,146.0 | +1.24% |
| May, 2025 | $40.31 | $39.78 | $0.53 | 101,145.0 | -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% |
0.86%
Cap:
|
Volume (24h):