Toyota Industries Corporation (TYIDY)
OTCMKTS
· Delayed Price · Currency is USD
75.63
+0.59 (0.79%)
Sep 13, 2024, 3:15 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 2,300 |
| Sep 10, 2024 | 73.96 | 74.32 | 73.96 | 74.06 | 74.06 | -1.21% | 3,500 |
| Sep 9, 2024 | 75.15 | 75.37 | 74.93 | 74.97 | 74.97 | 1.15% | 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% | 3,600 |
| Sep 4, 2024 | 73.48 | 76.72 | 73.48 | 76.72 | 76.72 | 0.18% | 3,000 |
| 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 | -2.09% | 2,500 |
| Aug 23, 2024 | 80.66 | 80.66 | 78.17 | 79.38 | 79.38 | 3.32% | 3,700 |
| Aug 22, 2024 | 77.80 | 77.80 | 76.83 | 76.83 | 76.83 | -2.26% | 1,846 |
| Aug 21, 2024 | 76.31 | 78.77 | 76.31 | 78.61 | 78.61 | -0.13% | 3,200 |
| Aug 20, 2024 | 78.71 | 79.83 | 78.35 | 78.71 | 78.71 | -1.08% | 3,200 |
| Aug 19, 2024 | 79.97 | 80.23 | 79.21 | 79.57 | 79.57 | 2.12% | 3,002 |
| Aug 16, 2024 | 79.34 | 79.34 | 77.92 | 77.92 | 77.92 | -1.10% | 1,400 |
| Aug 15, 2024 | 78.00 | 79.32 | 78.00 | 78.79 | 78.79 | 4.33% | 4,200 |
| Aug 14, 2024 | 75.51 | 75.73 | 75.15 | 75.52 | 75.52 | 0.45% | 3,600 |
| 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 | 1.91% | 6,031 |
| Aug 9, 2024 | 72.00 | 72.37 | 71.83 | 72.12 | 72.12 | -1.45% | 3,746 |
| Aug 8, 2024 | 73.12 | 73.50 | 72.00 | 73.18 | 73.18 | 0.91% | 8,400 |
| Aug 7, 2024 | 73.81 | 74.50 | 72.25 | 72.52 | 72.52 | 2.26% | 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 | -2.89% | 9,146 |
| Aug 2, 2024 | 72.20 | 73.57 | 71.19 | 71.37 | 71.37 | -5.47% | 5,523 |
| Aug 1, 2024 | 77.17 | 77.17 | 75.50 | 75.50 | 75.50 | -10.05% | 7,300 |
| Jul 31, 2024 | 83.40 | 83.94 | 83.40 | 83.94 | 83.94 | 2.70% | 2,627 |
| Jul 30, 2024 | 81.74 | 81.74 | 81.26 | 81.73 | 81.73 | 3.17% | 2,300 |
| Jul 29, 2024 | 81.27 | 81.66 | 79.21 | 79.22 | 79.22 | -2.63% | 6,800 |
| Jul 26, 2024 | 81.30 | 81.36 | 80.80 | 81.36 | 81.36 | 0.87% | 5,200 |
| Jul 25, 2024 | 81.25 | 81.58 | 79.58 | 80.66 | 80.66 | -4.18% | 6,231 |
| Jul 24, 2024 | 83.57 | 84.18 | 83.03 | 84.18 | 84.18 | -0.53% | 1,449 |
| Jul 23, 2024 | 83.00 | 84.84 | 83.00 | 84.63 | 84.63 | 0.40% | 3,000 |
| Jul 22, 2024 | 85.00 | 85.00 | 84.01 | 84.29 | 84.29 | 0.67% | 1,257 |
| Jul 19, 2024 | 84.87 | 84.87 | 83.57 | 83.73 | 83.73 | -0.65% | 2,423 |
| Jul 18, 2024 | 85.02 | 85.27 | 83.97 | 84.28 | 84.28 | -3.00% | 3,179 |
| Jul 17, 2024 | 88.48 | 88.48 | 86.35 | 86.89 | 86.89 | 1.54% | 3,574 |
| Jul 16, 2024 | 85.57 | 85.57 | 85.57 | 85.57 | 85.57 | -0.70% | 1,415 |
| Jul 15, 2024 | 86.17 | 86.17 | 86.17 | 86.17 | 86.17 | -1.22% | 1,551 |
| Jul 12, 2024 | 86.05 | 87.23 | 86.05 | 87.23 | 87.23 | 2.50% | 1,605 |
| Jul 11, 2024 | 85.16 | 87.00 | 84.71 | 85.10 | 85.10 | -0.27% | 4,987 |
| Jul 10, 2024 | 85.94 | 85.94 | 85.16 | 85.33 | 85.33 | 1.57% | 2,000 |
| Jul 9, 2024 | 84.56 | 84.56 | 84.01 | 84.01 | 84.01 | -3.02% | 2,605 |
| Jul 8, 2024 | 87.26 | 87.26 | 86.46 | 86.63 | 86.63 | -3.67% | 3,403 |
| Jul 5, 2024 | 86.25 | 89.93 | 85.02 | 89.93 | 89.93 | 2.97% | 2,223 |
| Jul 3, 2024 | 84.96 | 87.34 | 84.96 | 87.34 | 87.34 | 2.81% | 5,964 |
| Jul 2, 2024 | 86.44 | 86.83 | 84.62 | 84.95 | 84.95 | -0.94% | 8,985 |
| Jul 1, 2024 | 86.46 | 87.58 | 85.55 | 85.76 | 85.76 | 0.63% | 3,058 |
| Jun 28, 2024 | 86.32 | 86.32 | 85.22 | 85.22 | 85.22 | 0.41% | 6,929 |
| Jun 27, 2024 | 86.59 | 86.95 | 84.27 | 84.87 | 84.87 | -0.42% | 3,313 |
| Jun 26, 2024 | 85.23 | 85.23 | 85.23 | 85.23 | 85.23 | -0.16% | 1,482 |
| Jun 25, 2024 | 85.02 | 85.37 | 85.02 | 85.37 | 85.37 | 2.25% | 3,533 |
| Jun 24, 2024 | 83.88 | 84.15 | 83.49 | 83.49 | 83.49 | 1.89% | 9,779 |
| Jun 21, 2024 | 82.81 | 82.81 | 81.94 | 81.94 | 81.94 | -0.53% | 6,689 |
| Jun 20, 2024 | 82.33 | 82.39 | 82.30 | 82.38 | 82.38 | -1.18% | 3,452 |
| Jun 18, 2024 | 83.50 | 83.50 | 83.15 | 83.36 | 83.36 | 0.74% | 4,477 |
| Jun 17, 2024 | 81.89 | 82.91 | 81.89 | 82.75 | 82.75 | -0.77% | 3,672 |
| Jun 14, 2024 | 83.50 | 83.50 | 82.98 | 83.39 | 83.39 | 1.76% | 2,444 |
| Jun 13, 2024 | 82.84 | 82.84 | 81.85 | 81.95 | 81.95 | -4.65% | 7,971 |
| Jun 12, 2024 | 86.53 | 86.53 | 85.71 | 85.95 | 85.95 | -1.12% | 5,011 |
| Jun 11, 2024 | 86.78 | 86.92 | 86.55 | 86.92 | 86.92 | -2.98% | 2,482 |
| Jun 10, 2024 | 89.25 | 89.74 | 89.25 | 89.59 | 89.59 | 1.21% | 2,294 |
| Jun 7, 2024 | 88.75 | 88.99 | 88.52 | 88.52 | 88.52 | -4.01% | 18,546 |
| Jun 6, 2024 | 92.04 | 92.22 | 92.02 | 92.22 | 92.22 | -0.19% | 1,830 |
| Jun 5, 2024 | 93.62 | 93.62 | 91.70 | 92.40 | 92.40 | -0.67% | 5,856 |
| Jun 4, 2024 | 91.10 | 93.27 | 91.10 | 93.02 | 93.02 | 0.03% | 5,141 |
| Jun 3, 2024 | 93.58 | 93.58 | 92.99 | 92.99 | 92.99 | -1.20% | 4,319 |
| May 31, 2024 | 94.35 | 94.35 | 93.78 | 94.12 | 94.12 | 0.98% | 2,154 |
| May 30, 2024 | 92.83 | 93.21 | 92.83 | 93.21 | 93.21 | -0.02% | 2,395 |
| May 29, 2024 | 93.49 | 93.49 | 93.09 | 93.23 | 93.23 | -0.47% | 1,913 |
| May 28, 2024 | 93.64 | 93.67 | 93.64 | 93.67 | 93.67 | -0.09% | 1,331 |
| May 24, 2024 | 93.71 | 93.90 | 93.71 | 93.75 | 93.75 | 1.59% | 2,790 |
| May 23, 2024 | 93.19 | 93.32 | 92.28 | 92.28 | 92.28 | -2.02% | 2,590 |
| May 22, 2024 | 94.79 | 94.79 | 94.18 | 94.18 | 94.18 | -0.89% | 1,294 |
| May 21, 2024 | 95.41 | 95.62 | 95.03 | 95.03 | 95.03 | -1.09% | 1,202 |
| May 20, 2024 | 96.32 | 96.32 | 96.08 | 96.08 | 96.08 | 1.09% | 1,741 |
| May 17, 2024 | 94.96 | 95.09 | 94.96 | 95.04 | 95.04 | -0.03% | 1,640 |
| May 16, 2024 | 95.38 | 95.50 | 95.07 | 95.07 | 95.07 | -2.56% | 1,548 |
| May 15, 2024 | 97.52 | 97.57 | 97.27 | 97.57 | 97.57 | 4.05% | 2,109 |
| May 14, 2024 | 93.41 | 93.77 | 93.41 | 93.77 | 93.77 | -4.13% | 2,870 |
| May 13, 2024 | 98.87 | 98.87 | 97.81 | 97.81 | 97.81 | -1.48% | 1,796 |
| May 10, 2024 | 99.00 | 99.28 | 98.50 | 99.28 | 99.28 | -0.13% | 10,912 |
| May 9, 2024 | 98.84 | 99.41 | 98.42 | 99.41 | 99.41 | 4.07% | 1,507 |
| May 8, 2024 | 95.05 | 95.52 | 95.05 | 95.52 | 95.52 | -1.46% | 3,832 |
| May 7, 2024 | 97.04 | 97.04 | 96.78 | 96.94 | 96.94 | -1.61% | 2,861 |
| May 6, 2024 | 98.38 | 99.15 | 98.38 | 98.53 | 98.53 | 0.37% | 1,261 |
| May 3, 2024 | 97.68 | 98.17 | 96.50 | 98.17 | 98.17 | 2.93% | 4,327 |
| May 2, 2024 | 96.07 | 96.29 | 95.38 | 95.38 | 95.38 | -0.12% | 4,375 |
| May 1, 2024 | 95.16 | 95.49 | 94.85 | 95.49 | 95.49 | 0.87% | 1,951 |
| Apr 30, 2024 | 97.45 | 97.45 | 94.46 | 94.67 | 94.67 | 0.20% | 2,701 |
| Apr 29, 2024 | 93.50 | 94.48 | 92.74 | 94.48 | 94.48 | 0.35% | 3,636 |
| Apr 26, 2024 | 93.10 | 94.20 | 92.55 | 94.15 | 94.15 | 1.25% | 5,753 |
| Apr 25, 2024 | 91.61 | 93.24 | 91.61 | 92.99 | 92.99 | -1.59% | 8,132 |
| Apr 24, 2024 | 94.62 | 94.62 | 94.28 | 94.49 | 94.49 | 1.02% | 2,516 |
| Apr 23, 2024 | 93.36 | 93.92 | 93.36 | 93.54 | 93.54 | 1.41% | 3,474 |
| Apr 22, 2024 | 91.60 | 92.55 | 91.60 | 92.24 | 92.24 | 2.66% | 2,268 |