Get the Stockscreener App
40.96
0.03%
-0.015
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 November 07, 2025, is $40.96.
- 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 $40.96 now.
- The 52-week high stock price for TOTR is $41.33, representing a 0.90% increase from the current share price, occurred on September 17, 2025.
- The 52-week low stock price for TOTR is $39.24, indicating a -4.20% 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 |
|---|---|---|---|---|---|
| Nov 07, 2025 | $40.97 | $40.87 | $0.1001 | 7,413.0 | -0.03% |
| Nov 06, 2025 | $40.99 | $40.89 | $0.1044 | 10,969.0 | +0.65% |
| Nov 05, 2025 | $40.83 | $40.71 | $0.1203 | 1,954.0 | -0.33% |
| Nov 04, 2025 | $40.90 | $40.84 | $0.055 | 2,571.0 | +0.16% |
| Nov 03, 2025 | $40.85 | $40.77 | $0.0805 | 1,431.0 | -0.16% |
| Oct 31, 2025 | $40.91 | $40.85 | $0.0645 | 1,770.0 | -0.02% |
| Oct 30, 2025 | $40.86 | $40.78 | $0.0762 | 2,423.0 | -0.02% |
| Oct 29, 2025 | $41.11 | $40.86 | $0.2451 | 2,238.0 | -0.63% |
| Oct 28, 2025 | $41.13 | $41.08 | $0.05 | 4,811.0 | -0.35% |
| Oct 27, 2025 | $41.28 | $41.18 | $0.0994 | 809.0 | +0.04% |
| Oct 24, 2025 | $41.29 | $41.21 | $0.08 | 10,385.0 | +0.12% |
| Oct 23, 2025 | $41.21 | $41.20 | $0.0075 | 1,965.0 | -0.13% |
| Oct 22, 2025 | $41.27 | $41.23 | $0.04 | 1,951.0 | +0.01% |
| Oct 21, 2025 | $41.28 | $41.23 | $0.05 | 2,950.0 | +0.14% |
| Oct 20, 2025 | $41.21 | $41.18 | $0.0345 | 5,174.0 | +0.11% |
| Oct 17, 2025 | $41.15 | $41.13 | $0.02 | 2,763.0 | -0.23% |
| Oct 16, 2025 | $41.24 | $41.09 | $0.1551 | 1,183.0 | +0.27% |
| Oct 15, 2025 | $41.13 | $41.13 | $0.00 | 77.00 | +0.06% |
| Oct 14, 2025 | $41.11 | $41.03 | $0.075 | 1,483.0 | +0.22% |
| Oct 13, 2025 | $41.03 | $40.97 | $0.059 | 1,222.0 | -0.08% |
| Oct 10, 2025 | $41.05 | $40.99 | $0.0648 | 590.0 | +0.45% |
| Oct 09, 2025 | $40.89 | $40.84 | $0.0496 | 4,365.0 | -0.13% |
| Oct 08, 2025 | $41.02 | $40.89 | $0.13 | 6,134.0 | -0.02% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $40.99 | $40.71 | $0.2853 | 24,338.0 | +0.29% |
| Oct, 2025 | $41.29 | $40.78 | $0.51 | 141,349.0 | +0.15% |
| Sep, 2025 | $41.33 | $40.45 | $0.875 | 819,387.0 | +0.48% |
| Aug, 2025 | $40.96 | $40.46 | $0.50 | 75,931.0 | +0.60% |
| Jul, 2025 | $40.60 | $40.12 | $0.48 | 80,288.0 | -0.61% |
| 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% |
0.14%
1.05%
Cap:
|
Volume (24h):