TOTO LTD. (TOTDY)
OTCMKTS · Delayed Price · Currency is USD
25.12
+0.10 (0.39%)
Aug 1, 2025, 3:35 PM EDT
Inozyme Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 0.40% | 383 |
| Jul 31, 2025 | 24.85 | 26.69 | 24.85 | 25.02 | 25.02 | -5.56% | 2,519 |
| Jul 30, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | 373 |
| Jul 29, 2025 | 27.08 | 27.08 | 26.23 | 26.50 | 26.50 | -0.04% | 3,969 |
| Jul 28, 2025 | 26.53 | 26.53 | 26.51 | 26.51 | 26.51 | -0.24% | 1,144 |
| Jul 25, 2025 | 26.61 | 26.61 | 26.55 | 26.57 | 26.57 | -0.72% | 9,654 |
| Jul 24, 2025 | 26.82 | 26.82 | 26.76 | 26.76 | 26.76 | -0.94% | 13,281 |
| Jul 23, 2025 | 26.20 | 27.02 | 26.20 | 27.02 | 27.02 | 9.12% | 1,153 |
| Jul 22, 2025 | 24.84 | 24.84 | 24.76 | 24.76 | 24.76 | -0.56% | 1,327 |
| Jul 21, 2025 | 24.98 | 25.10 | 24.90 | 24.90 | 24.90 | 0.81% | 2,857 |
| Jul 18, 2025 | 24.99 | 24.99 | 24.70 | 24.70 | 24.70 | -1.83% | 3,246 |
| Jul 17, 2025 | 25.12 | 25.22 | 25.08 | 25.16 | 25.16 | 1.76% | 3,926 |
| Jul 16, 2025 | 24.67 | 24.85 | 24.60 | 24.73 | 24.73 | -0.56% | 2,306 |
| Jul 15, 2025 | 25.00 | 25.00 | 24.85 | 24.87 | 24.87 | -4.73% | 1,843 |
| Jul 14, 2025 | 26.06 | 26.10 | 26.00 | 26.10 | 26.10 | 0.04% | 1,919 |
| Jul 11, 2025 | 26.13 | 26.13 | 26.05 | 26.09 | 26.09 | 0.93% | 4,235 |
| Jul 10, 2025 | 26.24 | 26.26 | 25.80 | 25.85 | 25.85 | -0.73% | 11,600 |
| Jul 9, 2025 | 26.06 | 26.06 | 26.01 | 26.04 | 26.04 | 0.37% | 964 |
| Jul 8, 2025 | 25.89 | 25.95 | 25.89 | 25.94 | 25.94 | 1.42% | 2,473 |
| Jul 7, 2025 | 24.81 | 25.85 | 24.81 | 25.58 | 25.58 | -5.64% | 5,265 |
| Jul 3, 2025 | 26.21 | 27.17 | 26.21 | 27.11 | 27.11 | 1.92% | 1,857 |
| Jul 2, 2025 | 26.28 | 26.98 | 25.60 | 26.60 | 26.60 | 4.11% | 2,529 |
| Jul 1, 2025 | 24.74 | 25.57 | 24.74 | 25.55 | 25.55 | 1.79% | 3,181 |
| Jun 30, 2025 | 24.24 | 25.24 | 24.24 | 25.10 | 25.10 | 0.30% | 3,762 |
| Jun 27, 2025 | 24.03 | 25.45 | 24.03 | 25.03 | 25.03 | 0.99% | 2,557 |
| Jun 26, 2025 | 24.42 | 25.35 | 24.42 | 24.78 | 24.78 | 1.85% | 12,238 |
| Jun 25, 2025 | 24.39 | 24.39 | 24.31 | 24.33 | 24.33 | -0.12% | 4,028 |
| Jun 24, 2025 | 23.84 | 24.41 | 23.84 | 24.36 | 24.36 | 1.26% | 20,338 |
| Jun 23, 2025 | 25.02 | 25.02 | 24.06 | 24.06 | 24.06 | -1.57% | 4,855 |
| Jun 20, 2025 | 25.00 | 25.00 | 24.44 | 24.44 | 24.44 | -0.94% | 5,037 |
| Jun 18, 2025 | 24.78 | 24.88 | 24.67 | 24.67 | 24.67 | -0.56% | 1,367 |
| Jun 17, 2025 | 24.99 | 24.99 | 24.81 | 24.81 | 24.81 | -1.55% | 3,126 |
| Jun 16, 2025 | 26.14 | 26.14 | 25.14 | 25.20 | 25.20 | - | 2,001 |
| Jun 13, 2025 | 26.00 | 26.00 | 25.20 | 25.20 | 25.20 | -1.52% | 1,640 |
| Jun 12, 2025 | 25.77 | 26.40 | 25.59 | 25.59 | 25.59 | -0.04% | 1,386 |
| Jun 11, 2025 | 26.00 | 26.00 | 25.47 | 25.60 | 25.60 | 1.43% | 2,500 |
| Jun 10, 2025 | 25.56 | 25.81 | 25.24 | 25.24 | 25.24 | -0.05% | 9,672 |
| Jun 9, 2025 | 24.09 | 25.25 | 24.09 | 25.25 | 25.25 | 1.72% | 2,250 |
| Jun 6, 2025 | 25.00 | 25.81 | 24.83 | 24.83 | 24.83 | -0.96% | 3,240 |
| Jun 5, 2025 | 25.68 | 25.96 | 25.06 | 25.07 | 25.07 | -1.86% | 3,159 |
| Jun 4, 2025 | 26.42 | 26.42 | 25.33 | 25.54 | 25.54 | -1.20% | 3,654 |
| Jun 3, 2025 | 26.02 | 26.02 | 25.85 | 25.85 | 25.85 | 1.17% | 8,103 |
| Jun 2, 2025 | 25.00 | 25.60 | 25.00 | 25.55 | 25.55 | 0.04% | 5,153 |
| May 30, 2025 | 25.88 | 26.69 | 25.48 | 25.54 | 25.54 | 0.55% | 12,501 |
| May 29, 2025 | 25.35 | 25.47 | 24.89 | 25.40 | 25.40 | 1.28% | 6,377 |
| May 28, 2025 | 24.32 | 25.50 | 24.32 | 25.08 | 25.08 | -2.11% | 3,795 |
| May 27, 2025 | 25.57 | 25.64 | 25.57 | 25.62 | 25.62 | -1.46% | 1,257 |
| May 23, 2025 | 25.98 | 26.02 | 25.98 | 26.00 | 26.00 | 0.12% | 1,982 |
| May 22, 2025 | 26.35 | 26.35 | 25.97 | 25.97 | 25.97 | -0.93% | 1,540 |
| May 21, 2025 | 25.35 | 26.31 | 25.35 | 26.22 | 26.22 | -0.59% | 1,239 |