Get the Stockscreener App
26.35
1.11%
-0.295
Toto Ltd ADR Stock (TOTDY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 22, 2025 | $26.35 | $26.35 | $0.00 | 555.0 | -1.11% |
| May 16, 2025 | $27.66 | $26.64 | $1.02 | 9,039.0 | -0.73% |
| May 15, 2025 | $26.84 | $26.79 | $0.05 | 35,535.0 | +1.32% |
| May 14, 2025 | $26.50 | $26.49 | $0.005 | 2,202.0 | +3.03% |
| May 13, 2025 | $25.96 | $25.71 | $0.255 | 1,628.0 | -2.90% |
| May 12, 2025 | $26.73 | $26.17 | $0.564 | 4,158.0 | +1.95% |
| May 09, 2025 | $26.09 | $25.91 | $0.18 | 94,123.0 | +1.68% |
| May 08, 2025 | $25.95 | $25.51 | $0.435 | 40,468.0 | -1.39% |
| May 07, 2025 | $25.95 | $25.90 | $0.046 | 1,480.0 | -3.75% |
| May 06, 2025 | $26.91 | $26.88 | $0.03 | 1,753.0 | +2.20% |
| May 05, 2025 | $26.43 | $26.33 | $0.10 | 1,986.0 | -1.83% |
| May 02, 2025 | $27.11 | $26.82 | $0.285 | 1,055.0 | +0.45% |
| May 01, 2025 | $26.78 | $25.91 | $0.87 | 17,216.0 | +1.05% |
| Apr 30, 2025 | $26.45 | $26.20 | $0.246 | 9,077.0 | +5.73% |
| Apr 29, 2025 | $25.14 | $24.88 | $0.255 | 4,349.0 | -0.12% |
| Apr 28, 2025 | $25.36 | $25.02 | $0.34 | 9,543.0 | +4.34% |
| Apr 25, 2025 | $24.00 | $23.89 | $0.115 | 16,360.0 | -1.36% |
| Apr 24, 2025 | $24.42 | $24.21 | $0.21 | 6,365.0 | +0.08% |
| Apr 23, 2025 | $24.38 | $24.14 | $0.24 | 19,068.0 | +0.62% |
| Apr 22, 2025 | $24.30 | $24.12 | $0.175 | 7,976.0 | -0.17% |
Toto Ltd ADR Stock (TOTDY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Toto Ltd ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TOTDY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Toto Ltd ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
Toto Ltd ADR Stock (TOTDY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $27.66 | $25.51 | $2.15 | 211,198.0 | -0.28% |
| Apr, 2025 | $26.45 | $22.59 | $3.86 | 512,124.0 | +1.89% |
| Mar, 2025 | $28.41 | $24.98 | $3.43 | 259,801.0 | -0.60% |
| Feb, 2025 | $27.56 | $22.82 | $4.74 | 325,504.0 | +2.64% |
| Jan, 2025 | $25.42 | $22.16 | $3.26 | 655,577.0 | +6.43% |
Toto Ltd ADR Stock (TOTDY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $28.05 | $23.29 | $4.76 | 415,388.0 | -10.73% |
| Nov, 2024 | $29.05 | $24.96 | $4.09 | 438,190.0 | -3.73% |
| Oct, 2024 | $37.75 | $27.86 | $9.89 | 94,248.0 | -24.79% |
| Sep, 2024 | $37.42 | $33.02 | $4.40 | 66,662.0 | +7.11% |
| Aug, 2024 | $34.61 | $28.83 | $5.78 | 383,891.0 | +16.26% |
| Jul, 2024 | $29.77 | $23.49 | $6.28 | 604,138.0 | +26.09% |
| Jun, 2024 | $25.66 | $22.57 | $3.09 | 773,234.0 | -5.37% |
| May, 2024 | $27.86 | $23.87 | $3.99 | 392,419.0 | -8.61% |
| Apr, 2024 | $29.06 | $26.82 | $2.24 | 240,696.0 | -2.81% |
| Mar, 2024 | $29.91 | $27.20 | $2.71 | 223,204.0 | +4.35% |
| Feb, 2024 | $27.16 | $24.13 | $3.03 | 314,227.0 | -0.44% |
| Jan, 2024 | $27.40 | $25.65 | $1.75 | 171,705.0 | +3.21% |
Toto Ltd ADR Stock (TOTDY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $26.49 | $24.52 | $1.97 | 437,805.0 | +2.22% |
| Nov, 2023 | $27.00 | $24.73 | $2.27 | 448,466.0 | +5.30% |
| Oct, 2023 | $26.26 | $24.00 | $2.26 | 1,035,181.0 | -5.59% |
| Sep, 2023 | $28.31 | $25.27 | $3.04 | 666,691.0 | -5.86% |
| Aug, 2023 | $30.98 | $26.05 | $4.93 | 704,630.0 | -12.77% |
| Jul, 2023 | $32.57 | $29.04 | $3.53 | 176,420.0 | +4.51% |
| Jun, 2023 | $32.57 | $29.76 | $2.81 | 171,197.0 | -0.73% |
| May, 2023 | $35.15 | $29.98 | $5.17 | 96,010.0 | -12.72% |
| Apr, 2023 | $34.73 | $33.20 | $1.53 | 33,810.0 | +3.74% |
| Mar, 2023 | $34.16 | $31.70 | $2.46 | 142,421.0 | +0.51% |
| Feb, 2023 | $35.99 | $32.70 | $3.29 | 109,527.0 | -9.65% |
| Jan, 2023 | $39.28 | $33.72 | $5.56 | 120,666.0 | +8.68% |
1.05%
0.00%
Cap:
|
Volume (24h):