Get the Stockscreener App
40.79
0.19%
-0.0759
After Hours:
40.80
0.010
+0.02%
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 December 05, 2025, is $40.79.
- 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 $40.79 now.
- The 52-week high stock price for TOTR is $41.33, representing a 1.32% increase from the current share price, occurred on September 17, 2025.
- The 52-week low stock price for TOTR is $39.24, indicating a -3.80% 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 |
|---|---|---|---|---|---|
| Dec 05, 2025 | $40.87 | $40.76 | $0.108 | 1,721.0 | -0.19% |
| Dec 04, 2025 | $40.99 | $40.86 | $0.1279 | 2,881.0 | -0.21% |
| Dec 03, 2025 | $41.00 | $40.90 | $0.10 | 6,899.0 | +0.22% |
| Dec 02, 2025 | $40.87 | $40.83 | $0.0429 | 4,272.0 | +0.12% |
| Dec 01, 2025 | $41.13 | $40.81 | $0.315 | 1,993.0 | -0.42% |
| Nov 28, 2025 | $40.99 | $40.99 | $0.0033 | 209.0 | -0.17% |
| Nov 26, 2025 | $41.17 | $40.94 | $0.23 | 4,301.0 | +0.16% |
| Nov 25, 2025 | $41.02 | $40.90 | $0.12 | 3,836.0 | +0.20% |
| Nov 24, 2025 | $41.02 | $40.87 | $0.1534 | 8,427.0 | -0.22% |
| Nov 21, 2025 | $41.11 | $40.98 | $0.13 | 1,004.0 | +0.29% |
| Nov 20, 2025 | $40.91 | $40.88 | $0.0334 | 2,465.0 | +0.13% |
| Nov 19, 2025 | $40.91 | $40.82 | $0.0868 | 2,696.0 | -0.10% |
| Nov 18, 2025 | $40.98 | $40.86 | $0.1235 | 5,910.0 | +0.10% |
| Nov 17, 2025 | $41.05 | $40.83 | $0.225 | 4,099.0 | +0.04% |
| Nov 14, 2025 | $40.95 | $40.81 | $0.14 | 895.0 | -0.17% |
| Nov 13, 2025 | $41.14 | $40.88 | $0.2576 | 8,057.0 | -0.33% |
| Nov 12, 2025 | $41.23 | $41.02 | $0.21 | 2,602.0 | +0.00% |
| Nov 11, 2025 | $41.09 | $41.00 | $0.09 | 5,601.0 | +0.19% |
| Nov 10, 2025 | $41.00 | $40.92 | $0.08 | 5,753.0 | +0.06% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $41.13 | $40.76 | $0.368 | 19,487.0 | -0.48% |
| 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% |
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% |
0.11%
0.45%
Cap:
|
Volume (24h):