Toyota Industries Corporation (TYIDY)
OTCMKTS
· Delayed Price · Currency is USD
84.38
0.00 (0.00%)
Feb 21, 2025, 3:00 PM EST
Toyota Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 83.88 | 84.38 | 83.88 | 84.38 | 84.38 | 0.40% | 3,223 |
| Feb 20, 2025 | 84.08 | 84.77 | 83.79 | 84.04 | 84.04 | 0.11% | 3,115 |
| Feb 19, 2025 | 83.86 | 85.02 | 83.86 | 83.95 | 83.95 | -0.30% | 2,426 |
| Feb 18, 2025 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | 1.73% | 1,292 |
| Feb 14, 2025 | 82.64 | 82.77 | 82.64 | 82.77 | 82.77 | 1.72% | 1,188 |
| Feb 13, 2025 | 82.54 | 82.54 | 80.51 | 81.37 | 81.37 | -0.48% | 2,220 |
| Feb 12, 2025 | 81.40 | 81.77 | 81.40 | 81.77 | 81.77 | -2.67% | 3,040 |
| Feb 11, 2025 | 84.69 | 84.69 | 84.00 | 84.00 | 84.00 | 1.34% | 2,617 |
| Feb 10, 2025 | 84.02 | 85.19 | 82.89 | 82.89 | 82.89 | 0.27% | 1,784 |
| Feb 7, 2025 | 83.33 | 83.33 | 82.67 | 82.67 | 82.67 | -1.15% | 2,535 |
| Feb 6, 2025 | 83.75 | 83.85 | 83.54 | 83.63 | 83.63 | -1.37% | 2,918 |
| Feb 5, 2025 | 84.31 | 84.84 | 84.31 | 84.80 | 84.80 | 2.61% | 2,941 |
| Feb 4, 2025 | 82.50 | 82.64 | 80.39 | 82.64 | 82.64 | 2.58% | 3,526 |
| Feb 3, 2025 | 80.55 | 80.56 | 80.14 | 80.56 | 80.56 | -2.66% | 6,294 |
| Jan 31, 2025 | 84.21 | 84.36 | 82.76 | 82.76 | 82.76 | -2.95% | 2,221 |
| Jan 30, 2025 | 85.28 | 85.55 | 85.27 | 85.27 | 85.27 | 1.45% | 2,189 |
| Jan 29, 2025 | 84.19 | 84.19 | 84.05 | 84.05 | 84.05 | -0.84% | 1,476 |
| Jan 28, 2025 | 84.66 | 84.91 | 84.55 | 84.76 | 84.76 | 0.41% | 2,542 |
| Jan 27, 2025 | 84.45 | 84.63 | 84.39 | 84.41 | 84.41 | -0.61% | 2,463 |
| Jan 24, 2025 | 84.72 | 85.05 | 84.72 | 84.93 | 84.93 | 0.51% | 2,389 |
| Jan 23, 2025 | 83.52 | 84.54 | 83.52 | 84.49 | 84.49 | 1.86% | 3,751 |
| Jan 22, 2025 | 83.13 | 83.13 | 82.95 | 82.95 | 82.95 | 1.90% | 2,890 |
| Jan 21, 2025 | 81.31 | 81.85 | 81.31 | 81.40 | 81.40 | 5.45% | 4,140 |
| Jan 17, 2025 | 77.10 | 77.20 | 77.08 | 77.19 | 77.19 | -0.39% | 2,374 |
| Jan 16, 2025 | 76.42 | 77.50 | 76.42 | 77.49 | 77.49 | -2.17% | 6,738 |
| Jan 15, 2025 | 79.08 | 79.21 | 78.94 | 79.21 | 79.21 | 1.42% | 4,484 |
| Jan 14, 2025 | 78.06 | 78.10 | 77.75 | 78.10 | 78.10 | 0.62% | 5,949 |
| Jan 13, 2025 | 77.11 | 77.91 | 77.11 | 77.61 | 77.61 | -0.22% | 7,865 |
| Jan 10, 2025 | 77.75 | 78.14 | 77.75 | 77.79 | 77.79 | -4.68% | 3,316 |
| Jan 8, 2025 | 81.33 | 81.84 | 81.33 | 81.60 | 81.60 | 1.80% | 3,422 |
| Jan 7, 2025 | 79.88 | 80.79 | 79.88 | 80.16 | 80.16 | -1.31% | 12,142 |
| Jan 6, 2025 | 82.55 | 83.84 | 81.22 | 81.22 | 81.22 | 0.28% | 5,569 |
| Jan 3, 2025 | 82.02 | 82.89 | 80.96 | 80.99 | 80.99 | -1.94% | 3,320 |
| Jan 2, 2025 | 82.91 | 82.91 | 81.01 | 82.59 | 82.59 | 1.72% | 4,059 |
| Dec 31, 2024 | 80.91 | 82.30 | 80.91 | 81.19 | 81.19 | -1.16% | 4,617 |
| Dec 30, 2024 | 82.01 | 83.37 | 80.78 | 82.14 | 82.14 | 0.35% | 4,266 |
| Dec 27, 2024 | 81.33 | 83.67 | 81.33 | 81.85 | 81.85 | -0.28% | 5,653 |
| Dec 26, 2024 | 81.67 | 82.45 | 80.91 | 82.08 | 82.08 | 5.65% | 3,078 |
| Dec 24, 2024 | 76.41 | 77.69 | 75.46 | 77.69 | 77.69 | 2.32% | 4,796 |
| 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 |