Toyota Industries Corporation (TYIDY)
OTCMKTS
· Delayed Price · Currency is USD
76.35
+0.42 (0.55%)
Dec 24, 2024, 12:19 PM EST
Toyota Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2024 | 75.56 | 76.81 | 74.70 | 75.93 | 75.93 | 1.76% | 6,325 |
| Dec 20, 2024 | 73.44 | 74.62 | 73.20 | 74.62 | 74.62 | 2.54% | 7,730 |
| Dec 19, 2024 | 71.97 | 72.77 | 70.78 | 72.77 | 72.77 | 1.92% | 5,671 |
| Dec 18, 2024 | 73.42 | 74.38 | 71.38 | 71.40 | 71.40 | -0.31% | 3,741 |
| Dec 17, 2024 | 69.37 | 74.12 | 69.37 | 71.63 | 71.63 | -1.94% | 3,456 |
| Dec 16, 2024 | 73.36 | 75.06 | 70.81 | 73.04 | 73.04 | 0.44% | 6,933 |
| Dec 13, 2024 | 73.70 | 73.79 | 72.00 | 72.72 | 72.72 | 0.90% | 4,725 |
| Dec 12, 2024 | 73.37 | 73.37 | 71.06 | 72.07 | 72.07 | -3.28% | 20,944 |
| Dec 11, 2024 | 74.25 | 74.75 | 74.25 | 74.52 | 74.52 | 1.09% | 14,581 |
| Dec 10, 2024 | 73.66 | 75.10 | 73.66 | 73.72 | 73.72 | -1.48% | 3,040 |
| Dec 9, 2024 | 74.12 | 75.06 | 73.75 | 74.82 | 74.82 | -1.07% | 4,958 |
| Dec 6, 2024 | 75.87 | 75.87 | 75.63 | 75.63 | 75.63 | 1.90% | 1,978 |
| Dec 5, 2024 | 74.25 | 75.35 | 74.22 | 74.22 | 74.22 | -0.20% | 4,312 |
| Dec 4, 2024 | 75.13 | 75.13 | 74.37 | 74.37 | 74.37 | -1.63% | 2,155 |
| Dec 3, 2024 | 75.22 | 76.01 | 75.22 | 75.60 | 75.60 | -0.16% | 5,063 |
| Dec 2, 2024 | 76.15 | 77.31 | 75.31 | 75.72 | 75.72 | 1.57% | 4,347 |
| Nov 29, 2024 | 74.48 | 74.56 | 74.37 | 74.55 | 74.55 | 1.40% | 2,929 |
| Nov 27, 2024 | 73.51 | 73.52 | 73.32 | 73.52 | 73.52 | -1.29% | 3,898 |
| Nov 26, 2024 | 74.20 | 74.62 | 74.20 | 74.48 | 74.48 | -1.13% | 4,246 |
| Nov 25, 2024 | 75.13 | 75.55 | 74.98 | 75.33 | 75.33 | 0.46% | 7,137 |
| Nov 22, 2024 | 74.62 | 74.99 | 74.58 | 74.99 | 74.99 | 0.48% | 2,797 |
| Nov 21, 2024 | 72.32 | 74.76 | 72.32 | 74.63 | 74.63 | 0.95% | 2,755 |
| Nov 20, 2024 | 73.65 | 73.93 | 73.65 | 73.93 | 73.93 | -0.31% | 1,177 |
| Nov 19, 2024 | 74.23 | 74.39 | 74.10 | 74.16 | 74.16 | 1.06% | 5,230 |
| Nov 18, 2024 | 73.17 | 73.50 | 73.12 | 73.38 | 73.38 | 1.92% | 4,033 |
| Nov 15, 2024 | 71.92 | 72.36 | 71.92 | 72.00 | 72.00 | -2.28% | 7,619 |
| Nov 14, 2024 | 74.36 | 74.36 | 73.61 | 73.68 | 73.68 | 2.95% | 3,598 |
| Nov 13, 2024 | 70.35 | 71.64 | 70.35 | 71.57 | 71.57 | -0.04% | 5,378 |
| Nov 12, 2024 | 72.50 | 72.50 | 71.10 | 71.60 | 71.60 | -0.01% | 7,340 |
| Nov 11, 2024 | 72.25 | 72.25 | 71.61 | 71.61 | 71.61 | 2.51% | 5,217 |
| Nov 8, 2024 | 68.53 | 70.79 | 68.53 | 69.86 | 69.86 | -3.17% | 3,088 |
| Nov 7, 2024 | 72.35 | 72.35 | 72.14 | 72.14 | 72.14 | 2.15% | 4,339 |
| Nov 6, 2024 | 71.00 | 71.00 | 70.44 | 70.62 | 70.62 | 0.57% | 1,285 |
| Nov 5, 2024 | 71.00 | 71.00 | 70.08 | 70.22 | 70.22 | 3.77% | 4,179 |
| Nov 4, 2024 | 68.67 | 68.80 | 67.67 | 67.67 | 67.67 | 0.55% | 7,778 |
| Nov 1, 2024 | 67.57 | 68.24 | 67.30 | 67.30 | 67.30 | -2.10% | 5,743 |
| Oct 31, 2024 | 69.77 | 69.77 | 68.05 | 68.75 | 68.75 | -10.22% | 2,644 |
| Oct 30, 2024 | 75.42 | 76.57 | 75.42 | 76.57 | 76.57 | 1.40% | 2,029 |
| Oct 29, 2024 | 75.11 | 75.63 | 75.08 | 75.52 | 75.52 | 0.69% | 3,661 |
| Oct 28, 2024 | 74.40 | 75.91 | 74.40 | 75.00 | 75.00 | 2.53% | 4,866 |
| Oct 25, 2024 | 73.22 | 73.60 | 71.80 | 73.15 | 73.15 | 0.29% | 3,576 |
| Oct 24, 2024 | 71.66 | 73.94 | 71.25 | 72.94 | 72.94 | 2.36% | 2,787 |
| Oct 23, 2024 | 74.77 | 75.51 | 70.91 | 71.26 | 71.26 | -0.57% | 18,637 |
| Oct 22, 2024 | 69.33 | 71.67 | 69.33 | 71.67 | 71.67 | -1.50% | 2,545 |
| Oct 21, 2024 | 74.25 | 75.15 | 72.76 | 72.76 | 72.76 | -2.34% | 3,900 |
| Oct 18, 2024 | 74.46 | 75.53 | 74.39 | 74.50 | 74.50 | 0.20% | 3,357 |
| Oct 17, 2024 | 74.50 | 74.56 | 74.33 | 74.35 | 74.35 | -0.51% | 8,854 |
| Oct 16, 2024 | 74.83 | 74.83 | 74.73 | 74.73 | 74.73 | 1.65% | 2,587 |
| Oct 15, 2024 | 74.43 | 74.43 | 73.42 | 73.52 | 73.52 | -3.75% | 2,649 |
| Oct 14, 2024 | 76.39 | 76.39 | 76.39 | 76.39 | 76.39 | -0.15% | 872 |
| Oct 11, 2024 | 76.27 | 76.50 | 76.27 | 76.50 | 76.50 | 0.51% | 1,554 |
| Oct 10, 2024 | 75.70 | 76.12 | 75.70 | 76.12 | 76.12 | 0.06% | 3,891 |
| Oct 9, 2024 | 75.61 | 76.07 | 73.73 | 76.07 | 76.07 | -3.22% | 2,545 |
| Oct 8, 2024 | 78.29 | 78.83 | 77.45 | 78.60 | 78.60 | -0.16% | 3,309 |
| Oct 7, 2024 | 79.37 | 80.67 | 77.94 | 78.73 | 78.73 | 0.27% | 2,238 |
| Oct 4, 2024 | 79.02 | 79.17 | 77.96 | 78.51 | 78.51 | -1.58% | 3,109 |
| Oct 3, 2024 | 79.83 | 79.83 | 75.43 | 79.77 | 79.77 | -0.41% | 1,816 |
| Oct 2, 2024 | 78.55 | 80.10 | 76.98 | 80.10 | 80.10 | 2.88% | 2,442 |
| Oct 1, 2024 | 76.53 | 79.99 | 76.53 | 77.86 | 77.86 | 1.64% | 2,223 |
| Sep 30, 2024 | 77.40 | 77.95 | 76.60 | 76.60 | 76.60 | -7.61% | 3,004 |
| Sep 27, 2024 | 82.91 | 82.91 | 82.91 | 82.91 | 82.91 | 3.31% | 932 |
| Sep 26, 2024 | 80.06 | 80.25 | 77.80 | 80.25 | 80.25 | 2.01% | 2,687 |
| Sep 25, 2024 | 78.14 | 78.71 | 77.02 | 78.67 | 78.67 | 2.00% | 10,983 |
| Sep 24, 2024 | 79.12 | 79.12 | 75.32 | 77.13 | 77.13 | -3.09% | 1,746 |
| Sep 23, 2024 | 79.65 | 79.65 | 78.47 | 79.59 | 79.59 | 3.03% | 2,510 |
| Sep 20, 2024 | 79.23 | 79.23 | 76.23 | 77.25 | 77.25 | -0.30% | 1,499 |
| Sep 19, 2024 | 76.96 | 79.87 | 76.96 | 77.48 | 77.48 | 2.87% | 4,209 |
| Sep 18, 2024 | 75.32 | 75.32 | 75.32 | 75.32 | 75.32 | 0.21% | 1,295 |
| Sep 17, 2024 | 75.50 | 75.50 | 75.16 | 75.16 | 75.16 | -1.51% | 2,324 |
| Sep 16, 2024 | 75.36 | 76.42 | 75.35 | 76.31 | 76.31 | 0.17% | 6,831 |
| Sep 13, 2024 | 73.83 | 77.88 | 73.83 | 76.18 | 76.18 | 1.41% | 1,747 |
| Sep 12, 2024 | 75.12 | 75.12 | 74.13 | 75.12 | 75.12 | 0.11% | 3,235 |
| Sep 11, 2024 | 73.91 | 75.04 | 72.11 | 75.04 | 75.04 | 1.32% | 2,283 |
| Sep 10, 2024 | 73.96 | 74.32 | 73.96 | 74.06 | 74.06 | -1.48% | 3,491 |
| Sep 9, 2024 | 75.15 | 75.37 | 74.93 | 75.17 | 75.17 | 1.42% | 3,649 |
| Sep 6, 2024 | 73.86 | 76.23 | 73.86 | 74.12 | 74.12 | -3.88% | 5,418 |
| Sep 5, 2024 | 77.18 | 77.18 | 77.05 | 77.11 | 77.11 | 0.51% | 3,562 |
| Sep 4, 2024 | 73.48 | 76.72 | 73.48 | 76.72 | 76.72 | 0.18% | 2,984 |
| Sep 3, 2024 | 78.03 | 78.03 | 76.58 | 76.58 | 76.58 | -2.61% | 5,019 |
| Aug 30, 2024 | 80.03 | 80.03 | 78.63 | 78.63 | 78.63 | 0.31% | 2,644 |
| Aug 29, 2024 | 79.09 | 79.36 | 78.39 | 78.39 | 78.39 | -0.97% | 3,202 |
| Aug 28, 2024 | 80.00 | 80.00 | 79.11 | 79.16 | 79.16 | 0.58% | 3,208 |
| Aug 27, 2024 | 78.71 | 78.80 | 78.70 | 78.70 | 78.70 | 1.26% | 1,600 |
| Aug 26, 2024 | 78.22 | 78.22 | 77.72 | 77.72 | 77.72 | -1.92% | 2,474 |
| Aug 23, 2024 | 80.66 | 80.66 | 78.17 | 79.24 | 79.24 | 3.14% | 3,683 |
| Aug 22, 2024 | 77.80 | 77.80 | 76.83 | 76.83 | 76.83 | -2.27% | 1,846 |
| Aug 21, 2024 | 76.31 | 78.77 | 76.31 | 78.62 | 78.62 | -0.12% | 3,153 |
| Aug 20, 2024 | 78.71 | 79.84 | 78.35 | 78.71 | 78.71 | -1.07% | 3,181 |
| Aug 19, 2024 | 79.98 | 80.23 | 79.21 | 79.57 | 79.57 | 2.11% | 3,002 |
| Aug 16, 2024 | 79.34 | 79.34 | 77.92 | 77.92 | 77.92 | -1.10% | 1,373 |
| Aug 15, 2024 | 78.00 | 79.32 | 78.00 | 78.79 | 78.79 | 4.33% | 4,167 |
| Aug 14, 2024 | 75.51 | 75.73 | 75.15 | 75.52 | 75.52 | 0.45% | 3,562 |
| Aug 13, 2024 | 72.02 | 75.45 | 72.02 | 75.18 | 75.18 | 2.29% | 11,032 |
| Aug 12, 2024 | 72.99 | 73.58 | 72.92 | 73.50 | 73.50 | 2.24% | 6,031 |
| Aug 9, 2024 | 72.00 | 72.37 | 71.83 | 71.89 | 71.89 | -1.76% | 3,746 |
| Aug 8, 2024 | 73.12 | 73.50 | 72.00 | 73.18 | 73.18 | 1.29% | 8,388 |
| Aug 7, 2024 | 73.81 | 74.50 | 72.25 | 72.25 | 72.25 | 1.88% | 6,346 |
| Aug 6, 2024 | 68.55 | 72.05 | 68.55 | 70.92 | 70.92 | 2.32% | 11,448 |
| Aug 5, 2024 | 66.49 | 70.01 | 66.49 | 69.31 | 69.31 | -3.06% | 9,146 |
| Aug 2, 2024 | 72.20 | 73.57 | 71.19 | 71.50 | 71.50 | -5.30% | 5,523 |