Want to see IN:TOTAL full AI Analyst Report?
Total Transport Systems Ltd. (TOTAL) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 69.00 | 70.40 | 68.00 | 68.59 | 68.59 | -0.59% | 9,310 | 0.47 |
| Oct 29, 2026 | 68.88 | 72.00 | 68.88 | 69.00 | 69.00 | -0.32% | 995 | 0.05 |
| Oct 28, 2026 | 69.16 | 70.80 | 69.16 | 69.22 | 69.22 | -0.94% | 707 | 0.04 |
| Oct 27, 2026 | 70.40 | 71.00 | 69.50 | 69.88 | 69.88 | -0.60% | 857 | 0.04 |
| Oct 26, 2026 | 68.50 | 70.40 | 67.20 | 70.30 | 70.30 | +2.70% | 739 | 0.04 |
| Oct 23, 2026 | 71.91 | 71.91 | 68.15 | 68.45 | 68.45 | -3.86% | 1,515 | 0.08 |
| Oct 22, 2026 | 72.00 | 72.00 | 70.00 | 71.20 | 71.20 | +0.92% | 5,806 | 0.29 |
| Oct 21, 2026 | 69.00 | 71.10 | 67.60 | 70.55 | 70.55 | +0.79% | 5,226 | 0.26 |
| Oct 20, 2026 | 70.00 | 71.35 | 70.00 | 70.00 | 70.00 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 70.40 | 71.35 | 70.00 | 70.00 | 70.00 | +1.58% | 7,159 | 0.35 |
| Oct 16, 2026 | 69.54 | 72.00 | 67.35 | 68.91 | 68.91 | -0.91% | 9,127 | 0.45 |
| Oct 15, 2026 | 72.00 | 72.00 | 69.15 | 69.54 | 69.54 | -2.03% | 986 | 0.05 |
| Oct 14, 2026 | 73.60 | 73.60 | 70.40 | 70.98 | 70.98 | -3.56% | 3,088 | 0.15 |
| Oct 13, 2026 | 71.48 | 73.60 | 70.40 | 73.60 | 73.60 | +0.90% | 4,146 | 0.20 |
| Oct 12, 2026 | 73.30 | 73.39 | 68.99 | 72.94 | 72.94 | +1.31% | 5,078 | 0.25 |
| Oct 09, 2026 | 70.00 | 72.90 | 68.80 | 72.00 | 72.00 | +2.84% | 4,740 | 0.23 |
| Oct 08, 2026 | 71.25 | 73.00 | 69.81 | 70.01 | 70.01 | +0.29% | 6,831 | 0.33 |
| Oct 07, 2026 | 70.00 | 71.45 | 69.80 | 69.81 | 69.81 | -2.42% | 1,140 | 0.06 |
| Oct 06, 2026 | 69.23 | 71.70 | 69.00 | 71.54 | 71.54 | +3.34% | 3,174 | 0.15 |
| Oct 05, 2026 | 67.20 | 72.00 | 67.20 | 69.23 | 69.23 | -1.44% | 5,853 | 0.27 |
| Oct 02, 2026 | 70.24 | 70.62 | 68.12 | 70.24 | 70.24 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 70.40 | 70.62 | 68.12 | 70.24 | 70.24 | +1.01% | 1,179 | 0.05 |
| Sep 30, 2026 | 71.90 | 72.00 | 68.12 | 69.54 | 69.54 | -2.58% | 3,994 | 0.18 |
| Sep 29, 2026 | 69.95 | 71.50 | 68.80 | 71.38 | 71.38 | +1.48% | 5,418 | 0.24 |
| Sep 28, 2026 | 70.50 | 72.00 | 68.80 | 70.34 | 70.34 | -0.73% | 7,278 | 0.33 |
| Sep 25, 2026 | 71.93 | 71.98 | 69.10 | 70.86 | 70.86 | -1.49% | 5,212 | 0.23 |
| Sep 24, 2026 | 71.00 | 72.00 | 69.50 | 71.93 | 71.93 | +0.60% | 2,371 | 0.11 |
| Sep 23, 2026 | 71.99 | 72.00 | 69.01 | 71.50 | 71.50 | -0.96% | 5,650 | 0.26 |
| Sep 22, 2026 | 71.00 | 72.55 | 70.00 | 72.19 | 72.19 | +2.69% | 6,008 | 0.27 |
| Sep 21, 2026 | 69.00 | 72.00 | 69.00 | 70.30 | 70.30 | +1.40% | 1,629 | 0.07 |
| Sep 18, 2026 | 69.57 | 69.57 | 69.00 | 69.33 | 69.33 | -2.35% | 36,948 | 1.69 |
| Sep 17, 2026 | 72.52 | 74.70 | 71.00 | 71.00 | 71.00 | -4.05% | 13,292 | 0.61 |
| Sep 16, 2026 | 75.60 | 75.60 | 72.80 | 74.00 | 74.00 | -2.12% | 2,375 | 0.11 |
| Sep 15, 2026 | 76.40 | 76.40 | 73.10 | 75.60 | 75.60 | -1.54% | 1,241 | 0.06 |
| Sep 14, 2026 | 76.78 | 77.00 | 74.00 | 76.78 | 76.78 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 76.95 | 77.00 | 74.00 | 76.78 | 76.78 | -0.26% | 13,215 | 0.61 |
| Sep 10, 2026 | 74.80 | 77.79 | 73.20 | 76.98 | 76.98 | +2.30% | 9,529 | 0.44 |
| Sep 09, 2026 | 77.00 | 79.00 | 74.30 | 75.25 | 75.25 | +2.08% | 36,891 | 1.74 |
| Sep 08, 2026 | 72.03 | 74.12 | 72.03 | 73.72 | 73.72 | -0.57% | 5,858 | 0.28 |
| Sep 07, 2026 | 69.03 | 77.95 | 69.03 | 74.14 | 74.14 | +4.60% | 29,615 | 1.43 |
| Sep 04, 2026 | 69.61 | 74.80 | 69.10 | 70.88 | 70.88 | +0.81% | 4,743 | 0.23 |
| Sep 03, 2026 | 71.65 | 71.65 | 70.00 | 70.31 | 70.31 | +1.81% | 2,917 | 0.14 |
| Sep 02, 2026 | 68.50 | 70.20 | 66.20 | 69.06 | 69.06 | +3.54% | 5,814 | 0.28 |
| Sep 01, 2026 | 70.00 | 70.00 | 66.01 | 66.70 | 66.70 | -2.83% | 4,361 | 0.21 |
| Aug 31, 2026 | 72.10 | 72.10 | 68.00 | 68.64 | 68.64 | -1.27% | 23,071 | 1.12 |
| Aug 28, 2026 | 70.00 | 72.00 | 68.54 | 70.77 | 69.52 | +1.73% | 20,945 | 1.03 |
| Aug 27, 2026 | 73.05 | 73.05 | 68.20 | 69.57 | 68.34 | -2.79% | 10,783 | 0.53 |
| Aug 26, 2026 | 74.70 | 74.79 | 71.56 | 71.57 | 70.31 | -1.61% | 4,873 | 0.24 |
| Aug 25, 2026 | 73.90 | 75.15 | 72.11 | 72.74 | 71.46 | -0.27% | 34,047 | 1.73 |
| Aug 24, 2026 | 73.70 | 76.49 | 72.03 | 72.94 | 71.65 | +0.23% | 37,506 | 1.96 |
