Get the Stockscreener App
39.70
0.40%
-0.16
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 January 10, 2025, is $39.70.
- 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 $39.70 now.
- The 52-week high stock price for TOTR is $42.05, representing a 5.92% increase from the current share price, occurred on September 16, 2024.
- The 52-week low stock price for TOTR is $39.11, indicating a -1.48% 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 |
|---|---|---|---|---|---|
| Jan 10, 2025 | $39.84 | $39.69 | $0.15 | 1,110.0 | -0.40% |
| Jan 08, 2025 | $39.87 | $39.78 | $0.09 | 3,308.0 | +0.12% |
| Jan 07, 2025 | $39.92 | $39.78 | $0.14 | 3,958.0 | -0.32% |
| Jan 06, 2025 | $39.97 | $39.91 | $0.0555 | 1,245.0 | -0.03% |
| Jan 03, 2025 | $40.02 | $39.95 | $0.07 | 1,661.0 | -0.06% |
| Jan 02, 2025 | $40.04 | $39.95 | $0.0861 | 2,539.0 | +0.03% |
| Dec 31, 2024 | $40.07 | $39.96 | $0.1083 | 3,170.0 | -0.18% |
| Dec 30, 2024 | $40.12 | $39.99 | $0.13 | 10,527.0 | +0.34% |
| Dec 27, 2024 | $39.95 | $39.87 | $0.075 | 9,978.0 | +0.05% |
| Dec 26, 2024 | $39.88 | $39.76 | $0.121 | 7,764.0 | -0.02% |
| Dec 24, 2024 | $39.89 | $39.83 | $0.057 | 1,373.0 | +0.14% |
| Dec 23, 2024 | $39.94 | $39.83 | $0.11 | 7,289.0 | -0.84% |
| Dec 20, 2024 | $40.23 | $40.16 | $0.0696 | 1,539.0 | +0.25% |
| Dec 19, 2024 | $40.10 | $40.02 | $0.0791 | 17,698.0 | -0.21% |
| Dec 18, 2024 | $40.44 | $40.15 | $0.2912 | 3,184.0 | -0.76% |
| Dec 17, 2024 | $40.45 | $40.45 | $0.00 | 298.0 | +0.04% |
| Dec 16, 2024 | $40.48 | $40.44 | $0.0403 | 2,523.0 | +0.04% |
| Dec 13, 2024 | $40.56 | $40.40 | $0.16 | 1,274.0 | -0.50% |
| Dec 12, 2024 | $40.69 | $40.63 | $0.0649 | 9,611.0 | -0.25% |
| Dec 11, 2024 | $40.93 | $40.72 | $0.2085 | 3,186.0 | -0.19% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $40.04 | $39.69 | $0.3468 | 13,821.0 | -0.66% |
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% |
0.90%
Cap:
|
Volume (24h):