Get the Stockscreener App
40.04
0.15%
0.0589
After Hours:
40.01
-0.0262
-0.07%
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 May 22, 2026, is $40.04.
- 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 $40.04 now.
- The 52-week high stock price for TOTR is $41.33, representing a 3.23% increase from the current share price, occurred on September 17, 2025.
- The 52-week low stock price for TOTR is $39.70, indicating a -0.84% decrease from the current share price, occurred on May 19, 2026.
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 |
|---|---|---|---|---|---|
| May 22, 2026 | $40.08 | $39.98 | $0.0965 | 2,361.0 | +0.15% |
| May 21, 2026 | $40.00 | $39.84 | $0.1599 | 4,586.0 | +0.06% |
| May 20, 2026 | $39.95 | $39.80 | $0.1514 | 18,454.0 | +0.57% |
| May 19, 2026 | $39.88 | $39.70 | $0.18 | 7,795.0 | -0.36% |
| May 18, 2026 | $39.93 | $39.80 | $0.1299 | 5,636.0 | -0.00% |
| May 15, 2026 | $39.91 | $39.82 | $0.0899 | 4,260.0 | -0.58% |
| May 14, 2026 | $40.20 | $40.10 | $0.0922 | 4,885.0 | -0.03% |
| May 13, 2026 | $40.16 | $40.06 | $0.099 | 3,440.0 | -0.04% |
| May 12, 2026 | $40.20 | $40.12 | $0.08 | 3,024.0 | -0.22% |
| May 11, 2026 | $40.38 | $40.01 | $0.37 | 3,293.0 | -0.31% |
| May 08, 2026 | $40.36 | $40.31 | $0.0497 | 7,689.0 | +0.19% |
| May 07, 2026 | $40.42 | $40.27 | $0.15 | 3,961.0 | -0.21% |
| May 06, 2026 | $40.35 | $40.31 | $0.0449 | 3,973.0 | +0.44% |
| May 05, 2026 | $40.21 | $40.13 | $0.0797 | 4,678.0 | +0.21% |
| May 04, 2026 | $40.43 | $39.92 | $0.51 | 12,294.0 | -0.29% |
| May 01, 2026 | $40.26 | $40.18 | $0.08 | 386,385.0 | +0.11% |
| Apr 30, 2026 | $40.17 | $40.16 | $0.0102 | 1,053.0 | +0.09% |
| Apr 29, 2026 | $40.26 | $40.07 | $0.19 | 8,922.0 | -0.35% |
| Apr 28, 2026 | $40.32 | $40.19 | $0.13 | 1,743.0 | -0.12% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $40.43 | $39.70 | $0.73 | 479,075.0 | -0.32% |
| Apr, 2026 | $40.67 | $40.07 | $0.60 | 77,279.0 | -0.29% |
| Mar, 2026 | $41.09 | $39.82 | $1.27 | 129,100.0 | -2.03% |
| Feb, 2026 | $41.25 | $40.64 | $0.61 | 186,259.0 | +0.89% |
| Jan, 2026 | $41.04 | $40.68 | $0.36 | 166,506.0 | -0.04% |
T Rowe Price Total Return Etf Stock (TOTR) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $41.15 | $40.64 | $0.5076 | 85,694.0 | -0.38% |
| Nov, 2025 | $41.23 | $40.71 | $0.5203 | 80,460.0 | +0.35% |
| 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% |
0.90%
0.20%
Cap:
|
Volume (24h):