Toyota Industries Corporation (TYIDY)
OTCMKTS
· Delayed Price · Currency is USD
123.99
-2.10 (-1.66%)
May 9, 2025, 4:00 PM EDT
Toyota Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 121.19 | 123.99 | 121.19 | 123.99 | 123.99 | -1.66% | 1,225 |
| May 8, 2025 | 125.72 | 126.09 | 121.75 | 126.09 | 126.09 | 6.85% | 1,694 |
| May 7, 2025 | 122.11 | 122.11 | 118.00 | 118.00 | 118.00 | 1.72% | 2,656 |
| May 6, 2025 | 113.10 | 116.00 | 108.29 | 116.00 | 116.00 | 1.80% | 3,672 |
| May 5, 2025 | 114.92 | 115.95 | 113.58 | 113.95 | 113.95 | -0.84% | 2,354 |
| May 2, 2025 | 115.99 | 115.99 | 112.25 | 114.92 | 114.92 | -1.05% | 2,166 |
| May 1, 2025 | 112.21 | 118.29 | 112.21 | 116.15 | 116.15 | -1.90% | 2,634 |
| Apr 30, 2025 | 116.84 | 118.49 | 115.08 | 118.39 | 118.39 | -6.04% | 2,980 |
| Apr 29, 2025 | 120.45 | 126.00 | 119.99 | 126.00 | 126.00 | 1.61% | 5,451 |
| Apr 28, 2025 | 125.60 | 126.00 | 123.50 | 124.00 | 124.00 | 5.40% | 11,562 |
| Apr 25, 2025 | 124.00 | 124.00 | 116.70 | 117.65 | 117.65 | 28.86% | 17,349 |
| Apr 24, 2025 | 91.30 | 91.30 | 91.30 | 91.30 | 91.30 | -1.20% | 3,280 |
| Apr 23, 2025 | 92.41 | 92.41 | 92.41 | 92.41 | 92.41 | 0.33% | 1,107 |
| Apr 22, 2025 | 92.00 | 92.11 | 91.36 | 92.11 | 92.11 | 2.34% | 2,338 |
| Apr 21, 2025 | 92.53 | 93.26 | 89.32 | 90.00 | 90.00 | -1.75% | 1,834 |
| Apr 17, 2025 | 91.60 | 91.60 | 88.18 | 91.60 | 91.60 | 4.88% | 2,723 |
| Apr 16, 2025 | 86.68 | 88.11 | 84.12 | 87.34 | 87.34 | -0.14% | 4,559 |
| Apr 15, 2025 | 86.14 | 89.40 | 84.89 | 87.46 | 87.46 | 0.23% | 2,576 |
| Apr 14, 2025 | 86.20 | 87.72 | 85.19 | 87.26 | 87.26 | 3.15% | 3,535 |
| Apr 11, 2025 | 81.75 | 84.59 | 80.67 | 84.59 | 84.59 | 6.79% | 21,434 |
| Apr 10, 2025 | 80.23 | 80.60 | 75.65 | 79.21 | 79.21 | -1.70% | 11,173 |
| Apr 9, 2025 | 77.18 | 83.87 | 75.24 | 80.58 | 80.58 | 7.46% | 7,946 |
| Apr 8, 2025 | 77.95 | 79.10 | 74.11 | 74.99 | 74.99 | -4.01% | 11,629 |
| Apr 7, 2025 | 76.08 | 79.17 | 73.93 | 78.12 | 78.12 | 3.24% | 18,307 |
| Apr 4, 2025 | 73.85 | 77.60 | 73.47 | 75.67 | 75.67 | -5.79% | 5,280 |
| Apr 3, 2025 | 82.28 | 84.24 | 79.91 | 80.32 | 80.32 | -6.22% | 5,704 |
| Apr 2, 2025 | 85.54 | 85.65 | 85.54 | 85.65 | 85.65 | -0.18% | 1,381 |
| Apr 1, 2025 | 85.06 | 86.93 | 85.06 | 85.80 | 85.80 | -0.74% | 2,680 |
| Mar 31, 2025 | 87.94 | 87.94 | 85.22 | 86.44 | 86.44 | 0.99% | 2,301 |
| Mar 28, 2025 | 87.25 | 87.25 | 85.59 | 85.59 | 85.59 | -2.55% | 1,470 |
| Mar 27, 2025 | 88.95 | 90.45 | 87.54 | 87.83 | 87.83 | -3.46% | 2,945 |
| Mar 26, 2025 | 90.83 | 90.98 | 90.83 | 90.98 | 90.98 | -0.09% | 1,081 |
| Mar 25, 2025 | 91.06 | 91.06 | 91.06 | 91.06 | 91.06 | -1.35% | 1,127 |
| Mar 24, 2025 | 94.52 | 95.27 | 88.14 | 92.31 | 92.31 | -0.42% | 2,379 |
| Mar 21, 2025 | 93.65 | 93.65 | 92.70 | 92.70 | 92.70 | -2.41% | 1,283 |
| Mar 20, 2025 | 94.97 | 95.60 | 94.21 | 94.99 | 94.99 | -0.13% | 5,520 |
| Mar 19, 2025 | 94.00 | 95.11 | 94.00 | 95.11 | 95.11 | 5.39% | 1,883 |
| Mar 18, 2025 | 88.26 | 90.44 | 88.26 | 90.25 | 90.25 | 2.48% | 1,602 |
| Mar 17, 2025 | 87.81 | 89.84 | 87.81 | 88.07 | 88.07 | 3.36% | 4,375 |
| Mar 14, 2025 | 86.49 | 86.49 | 85.21 | 85.21 | 85.21 | -2.05% | 938 |
| Mar 13, 2025 | 85.32 | 86.99 | 85.21 | 86.99 | 86.99 | 2.86% | 1,985 |
| Mar 12, 2025 | 87.48 | 87.48 | 84.57 | 84.57 | 84.57 | 0.68% | 1,937 |
| Mar 11, 2025 | 83.90 | 84.68 | 81.98 | 84.00 | 84.00 | -3.69% | 1,664 |
| Mar 10, 2025 | 87.70 | 87.70 | 87.00 | 87.22 | 87.22 | -1.83% | 8,014 |
| Mar 7, 2025 | 88.50 | 88.85 | 88.50 | 88.85 | 88.85 | 1.50% | 1,449 |
| Mar 6, 2025 | 87.30 | 89.47 | 85.85 | 87.53 | 87.53 | 0.39% | 5,168 |
| Mar 5, 2025 | 86.72 | 88.38 | 86.68 | 87.19 | 87.19 | 2.99% | 2,030 |
| Mar 4, 2025 | 84.61 | 85.92 | 84.61 | 84.66 | 84.66 | -2.67% | 2,115 |
| Mar 3, 2025 | 88.68 | 88.86 | 86.98 | 86.98 | 86.98 | 1.00% | 2,967 |
| Feb 28, 2025 | 86.37 | 86.37 | 85.93 | 86.12 | 86.12 | -0.74% | 2,525 |