TOTO LTD. (TOTDY)
OTCMKTS · Delayed Price · Currency is USD
26.34
-0.38 (-1.42%)
Oct 1, 2025, 2:27 PM EDT
TOTO LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 26.88 | 26.88 | 26.72 | 26.72 | 26.72 | 0.30% | 856 |
| Sep 29, 2025 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | -0.78% | 363 |
| Sep 26, 2025 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | -0.52% | 1,037 |
| Sep 25, 2025 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - | 121 |
| Sep 24, 2025 | 27.20 | 27.20 | 26.99 | 26.99 | 26.99 | -2.12% | 1,196 |
| Sep 23, 2025 | 27.69 | 27.69 | 27.31 | 27.58 | 27.58 | 1.22% | 5,862 |
| Sep 22, 2025 | 27.13 | 27.56 | 27.13 | 27.24 | 27.24 | 0.41% | 1,282 |
| Sep 19, 2025 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | -1.15% | 1,531 |
| Sep 18, 2025 | 27.31 | 27.45 | 27.31 | 27.45 | 27.45 | 1.05% | 6,507 |
| Sep 17, 2025 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | -0.20% | 817 |
| Sep 16, 2025 | 27.35 | 27.35 | 27.22 | 27.22 | 27.22 | -1.04% | 1,551 |
| Sep 15, 2025 | 27.45 | 27.55 | 27.45 | 27.50 | 27.50 | 0.59% | 1,463 |
| Sep 12, 2025 | 27.03 | 27.34 | 27.03 | 27.34 | 27.34 | -1.97% | 1,513 |
| Sep 11, 2025 | 27.89 | 27.90 | 27.89 | 27.89 | 27.89 | 2.03% | 1,786 |
| Sep 10, 2025 | 27.41 | 27.42 | 27.34 | 27.34 | 27.34 | -1.81% | 2,789 |
| Sep 9, 2025 | 28.28 | 28.30 | 27.84 | 27.84 | 27.84 | -0.82% | 2,163 |
| Sep 8, 2025 | 28.05 | 28.07 | 28.05 | 28.07 | 28.07 | 2.83% | 564 |
| Sep 5, 2025 | 27.48 | 27.48 | 27.30 | 27.30 | 27.30 | 0.66% | 702 |
| Sep 4, 2025 | 27.03 | 27.12 | 27.03 | 27.12 | 27.12 | 2.73% | 2,977 |
| Sep 3, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 2.52% | 484 |
| Sep 2, 2025 | 25.75 | 25.75 | 25.70 | 25.75 | 25.75 | -0.12% | 791 |
| Aug 29, 2025 | 25.85 | 25.85 | 25.78 | 25.78 | 25.78 | -0.74% | 1,633 |
| Aug 28, 2025 | 25.93 | 26.00 | 25.93 | 25.97 | 25.97 | 0.74% | 4,863 |
| Aug 27, 2025 | 25.70 | 25.78 | 25.70 | 25.78 | 25.78 | -3.30% | 1,150 |
| Aug 26, 2025 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | -2.81% | 657 |
| Aug 25, 2025 | 27.00 | 28.25 | 27.00 | 27.43 | 27.43 | 5.53% | 42,569 |
| Aug 22, 2025 | 25.45 | 26.02 | 25.45 | 25.99 | 25.99 | 0.07% | 20,629 |
| Aug 21, 2025 | 26.06 | 26.06 | 25.98 | 25.98 | 25.98 | -2.00% | 1,021 |
| Aug 20, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 2.34% | 381 |
| Aug 19, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - | 150 |
| Aug 18, 2025 | 25.95 | 26.00 | 25.90 | 25.90 | 25.90 | -1.20% | 963 |
| Aug 15, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 1.45% | 530 |
| Aug 14, 2025 | 25.12 | 25.93 | 25.12 | 25.84 | 25.84 | -3.80% | 1,365 |
| Aug 13, 2025 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | - | 11,117 |
| Aug 12, 2025 | 26.66 | 26.86 | 26.66 | 26.86 | 26.86 | 1.13% | 873 |
| Aug 11, 2025 | 26.62 | 26.62 | 26.48 | 26.56 | 26.56 | 0.27% | 1,404 |
| Aug 8, 2025 | 26.25 | 26.53 | 26.25 | 26.49 | 26.49 | 1.60% | 2,522 |
| Aug 7, 2025 | 26.22 | 26.22 | 26.06 | 26.07 | 26.07 | -0.11% | 1,276 |
| Aug 6, 2025 | 26.05 | 26.10 | 26.05 | 26.10 | 26.10 | 2.11% | 694 |
| Aug 5, 2025 | 25.57 | 25.59 | 25.54 | 25.56 | 25.56 | -0.70% | 1,078 |
| Aug 4, 2025 | 25.71 | 25.75 | 25.71 | 25.74 | 25.74 | 2.47% | 11,125 |
| 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 |