TOTO LTD. (TOTDY)
OTCMKTS · Delayed Price · Currency is USD
25.78
-0.19 (-0.74%)
Aug 29, 2025, 3:50 PM EDT
TOTO LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |