TOTO LTD. (TOTDY)
OTCMKTS
· Delayed Price · Currency is USD
26.37
-0.08 (-0.28%)
May 20, 2025, 4:00 PM EDT
TOTO LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2025 | 27.54 | 28.04 | 26.45 | 26.45 | 26.45 | -0.75% | 4,342 |
| May 16, 2025 | 27.01 | 27.66 | 26.64 | 26.65 | 26.65 | -0.73% | 9,039 |
| May 15, 2025 | 26.80 | 26.84 | 26.79 | 26.84 | 26.84 | 1.32% | 35,535 |
| May 14, 2025 | 26.50 | 26.50 | 26.49 | 26.49 | 26.49 | 3.03% | 2,202 |
| May 13, 2025 | 25.97 | 25.97 | 25.71 | 25.71 | 25.71 | -2.90% | 1,584 |
| May 12, 2025 | 26.17 | 26.74 | 26.17 | 26.48 | 26.48 | 1.96% | 4,158 |
| May 9, 2025 | 26.05 | 26.09 | 25.91 | 25.97 | 25.97 | 1.68% | 94,119 |
| May 8, 2025 | 25.69 | 25.95 | 25.51 | 25.54 | 25.54 | -1.39% | 40,468 |
| May 7, 2025 | 25.95 | 25.95 | 25.90 | 25.90 | 25.90 | -3.75% | 1,480 |
| May 6, 2025 | 26.89 | 26.91 | 26.88 | 26.91 | 26.91 | 2.20% | 1,636 |
| May 5, 2025 | 26.39 | 26.43 | 26.33 | 26.33 | 26.33 | -1.83% | 1,795 |
| May 2, 2025 | 27.11 | 27.11 | 26.82 | 26.82 | 26.82 | 0.45% | 1,055 |
| May 1, 2025 | 26.70 | 26.78 | 25.91 | 26.70 | 26.70 | 1.05% | 16,674 |
| Apr 30, 2025 | 26.24 | 26.45 | 26.20 | 26.42 | 26.42 | 5.73% | 9,059 |
| Apr 29, 2025 | 24.88 | 25.14 | 24.88 | 24.99 | 24.99 | -0.12% | 4,081 |
| Apr 28, 2025 | 25.18 | 25.36 | 25.02 | 25.02 | 25.02 | 4.34% | 9,543 |
| Apr 25, 2025 | 24.00 | 24.00 | 23.89 | 23.98 | 23.98 | -1.36% | 11,360 |
| Apr 24, 2025 | 24.42 | 24.42 | 24.21 | 24.31 | 24.31 | 0.08% | 6,117 |
| Apr 23, 2025 | 24.31 | 24.38 | 24.14 | 24.29 | 24.29 | 0.62% | 19,068 |
| Apr 22, 2025 | 24.19 | 24.30 | 24.12 | 24.14 | 24.14 | -0.17% | 7,976 |
| Apr 21, 2025 | 24.27 | 24.27 | 24.01 | 24.18 | 24.18 | -1.19% | 10,374 |
| Apr 17, 2025 | 24.53 | 24.61 | 24.47 | 24.47 | 24.47 | 0.06% | 3,951 |
| Apr 16, 2025 | 24.68 | 24.68 | 24.42 | 24.46 | 24.46 | -1.83% | 9,170 |
| Apr 15, 2025 | 24.90 | 25.55 | 24.82 | 24.91 | 24.91 | 0.89% | 17,496 |
| Apr 14, 2025 | 25.68 | 25.68 | 24.51 | 24.69 | 24.69 | 0.41% | 14,013 |
| Apr 11, 2025 | 23.98 | 24.59 | 23.82 | 24.59 | 24.59 | 1.86% | 36,340 |
| Apr 10, 2025 | 24.42 | 24.42 | 23.74 | 24.14 | 24.14 | 2.96% | 71,480 |
| Apr 9, 2025 | 22.90 | 23.80 | 22.59 | 23.45 | 23.45 | 2.78% | 50,508 |
| Apr 8, 2025 | 23.59 | 23.82 | 22.81 | 22.81 | 22.81 | -2.10% | 62,223 |
| Apr 7, 2025 | 23.07 | 23.82 | 23.07 | 23.30 | 23.30 | -3.44% | 34,008 |
| Apr 4, 2025 | 24.51 | 24.74 | 24.13 | 24.13 | 24.13 | -5.42% | 15,854 |
| Apr 3, 2025 | 25.34 | 25.51 | 25.18 | 25.51 | 25.51 | -0.28% | 6,444 |
| Apr 2, 2025 | 25.60 | 25.63 | 25.50 | 25.59 | 25.59 | -1.41% | 37,426 |
| Apr 1, 2025 | 25.95 | 26.07 | 25.83 | 25.95 | 25.95 | 0.07% | 34,842 |
| Mar 31, 2025 | 25.92 | 26.13 | 25.84 | 25.93 | 25.93 | 1.62% | 11,583 |
| Mar 28, 2025 | 25.74 | 26.09 | 25.52 | 25.52 | 25.52 | -4.95% | 2,960 |
| Mar 27, 2025 | 27.43 | 27.43 | 26.85 | 26.85 | 26.85 | 0.43% | 17,616 |
| Mar 26, 2025 | 27.11 | 27.11 | 26.70 | 26.74 | 26.74 | -1.42% | 4,292 |
| Mar 25, 2025 | 25.99 | 27.23 | 25.99 | 27.12 | 27.12 | 0.82% | 14,193 |
| Mar 24, 2025 | 26.99 | 26.99 | 26.89 | 26.90 | 26.90 | -1.14% | 11,931 |
| Mar 21, 2025 | 28.25 | 28.25 | 26.31 | 27.21 | 27.21 | -0.23% | 22,163 |
| Mar 20, 2025 | 27.41 | 27.41 | 27.27 | 27.27 | 27.27 | 0.21% | 1,848 |
| Mar 19, 2025 | 27.35 | 27.35 | 27.13 | 27.22 | 27.22 | -2.63% | 5,562 |
| Mar 18, 2025 | 28.14 | 28.41 | 27.90 | 27.95 | 27.95 | 0.37% | 10,758 |
| Mar 17, 2025 | 27.87 | 27.90 | 27.85 | 27.85 | 27.85 | 1.83% | 6,998 |
| Mar 14, 2025 | 27.39 | 27.42 | 27.35 | 27.35 | 27.35 | 1.46% | 2,664 |
| Mar 13, 2025 | 26.83 | 27.05 | 26.83 | 26.96 | 26.96 | 2.54% | 16,524 |
| Mar 12, 2025 | 26.00 | 26.30 | 25.97 | 26.29 | 26.29 | -2.01% | 16,632 |
| Mar 11, 2025 | 27.05 | 27.05 | 26.83 | 26.83 | 26.83 | 0.15% | 12,161 |
| Mar 10, 2025 | 26.92 | 26.99 | 26.76 | 26.79 | 26.79 | -1.18% | 8,491 |