Toyo Tire Corporation (TOTTF)
OTCMKTS · Delayed Price · Currency is USD
25.55
0.00 (0.00%)
Jun 2, 2026, 4:00 PM EST
TOTTF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 24.75 | 25.55 | 24.75 | 25.55 | 25.55 | 3.23% | 298 |
| Mar 23, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -17.50% | 198 |
| Mar 2, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 19.22% | 352 |
| Oct 27, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | 25.16 | - | 200 |
| Sep 22, 2025 | 25.61 | 25.61 | 25.61 | 25.61 | 25.16 | -5.69% | 300 |
| Sep 18, 2025 | 27.16 | 27.16 | 27.16 | 27.16 | 26.68 | 20.31% | 500 |
| Aug 8, 2025 | 23.39 | 23.39 | 22.57 | 22.57 | 22.18 | 37.79% | 1,304 |
| May 12, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.09 | -5.32% | 700 |
| Apr 21, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.00 | 7.45% | 520 |
| Jan 28, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 15.82 | 2.55% | 324 |
| Jan 21, 2025 | 15.65 | 15.70 | 15.65 | 15.70 | 15.43 | -0.32% | 952 |
| Dec 18, 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.48 | 5.49% | 1,300 |
| Sep 26, 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.67 | 1.91% | 255 |
| Sep 25, 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.39 | -8.49% | 249 |
| Sep 19, 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 15.73 | -10.91% | 775 |
| Feb 15, 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.66 | 5.55% | 200 |
| Dec 1, 2023 | 17.03 | 17.03 | 17.03 | 17.03 | 16.73 | 2.71% | 600 |
| Nov 29, 2023 | 16.58 | 16.58 | 16.58 | 16.58 | 16.29 | -2.41% | 600 |
| Nov 27, 2023 | 16.98 | 16.98 | 16.98 | 16.98 | 16.69 | 4.26% | 1,204 |
| Nov 14, 2023 | 16.30 | 16.30 | 16.28 | 16.29 | 16.01 | 11.04% | 600 |
| Sep 7, 2023 | 14.67 | 14.67 | 14.67 | 14.67 | 14.41 | 21.74% | 100 |
| May 5, 2023 | 12.05 | 12.05 | 12.05 | 12.05 | 11.84 | 9.38% | 100 |
| Mar 21, 2023 | 11.02 | 11.02 | 11.02 | 11.02 | 10.82 | -4.06% | 125 |
| Mar 13, 2023 | 11.48 | 11.48 | 11.48 | 11.48 | 11.28 | -1.09% | 100 |
| Jan 20, 2023 | 11.61 | 11.61 | 11.61 | 11.61 | 11.41 | 1.57% | 900 |
| Dec 22, 2022 | 11.43 | 11.43 | 11.43 | 11.43 | 11.23 | -0.44% | 331 |
| Nov 14, 2022 | 11.66 | 11.66 | 11.48 | 11.48 | 11.28 | 0.61% | 7,000 |
| Sep 7, 2022 | 11.41 | 11.41 | 11.41 | 11.41 | 11.21 | -12.03% | 500 |
| May 20, 2022 | 12.97 | 12.97 | 12.97 | 12.97 | 12.74 | - | 400 |
| May 13, 2022 | 12.97 | 12.97 | 12.97 | 12.97 | 12.74 | 6.05% | 400 |
| May 12, 2022 | 12.18 | 12.23 | 12.18 | 12.23 | 12.02 | 11.38% | 400 |
| Apr 25, 2022 | 10.98 | 10.98 | 10.98 | 10.98 | 10.79 | -5.51% | 125 |
| Apr 22, 2022 | 11.62 | 11.62 | 11.62 | 11.62 | 11.42 | - | 500 |
| Apr 11, 2022 | 11.62 | 11.62 | 11.62 | 11.62 | 11.42 | -2.02% | 701 |
| Mar 9, 2022 | 11.86 | 11.86 | 11.86 | 11.86 | 11.65 | -1.17% | 100 |
| Mar 7, 2022 | 12.00 | 12.00 | 12.00 | 12.00 | 11.79 | -12.98% | 500 |
| Feb 11, 2022 | 13.79 | 13.79 | 13.79 | 13.79 | 13.55 | -6.64% | 100 |
| Jan 20, 2022 | 14.77 | 14.77 | 14.77 | 14.77 | 14.51 | -9.39% | 272 |
| Jan 11, 2022 | 16.30 | 16.30 | 16.30 | 16.30 | 16.02 | -11.41% | 100 |
| Jul 23, 2021 | 18.40 | 18.40 | 18.40 | 18.40 | 18.08 | -1.87% | 990 |