Get the Stockscreener App
25.12
5.46%
-1.45
Toto Ltd ADR Stock (TOTDY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 01, 2025 | $25.12 | $25.12 | $0.00 | 383.0 | +0.39% |
| Jul 31, 2025 | $26.69 | $24.85 | $1.84 | 2,519.0 | -5.56% |
| Jul 29, 2025 | $27.08 | $26.23 | $0.85 | 3,969.0 | -0.04% |
| Jul 28, 2025 | $26.53 | $26.50 | $0.025 | 1,144.0 | -0.24% |
| Jul 25, 2025 | $26.61 | $26.55 | $0.06 | 13,655.0 | -0.72% |
| Jul 24, 2025 | $26.82 | $26.76 | $0.0603 | 13,281.0 | -0.94% |
| Jul 23, 2025 | $27.02 | $26.20 | $0.8175 | 1,157.0 | +9.12% |
| Jul 22, 2025 | $24.84 | $24.76 | $0.08 | 1,327.0 | -0.56% |
| Jul 21, 2025 | $25.10 | $24.90 | $0.20 | 2,857.0 | +0.81% |
| Jul 18, 2025 | $24.98 | $24.70 | $0.285 | 3,628.0 | -1.83% |
| Jul 17, 2025 | $25.22 | $25.08 | $0.1425 | 4,145.0 | +1.76% |
| Jul 16, 2025 | $24.85 | $24.60 | $0.25 | 2,376.0 | -0.56% |
| Jul 15, 2025 | $25.00 | $24.85 | $0.1425 | 1,873.0 | -4.73% |
| Jul 14, 2025 | $26.10 | $26.00 | $0.10 | 1,919.0 | +0.04% |
| Jul 11, 2025 | $26.13 | $26.05 | $0.08 | 4,235.0 | +0.93% |
| Jul 10, 2025 | $26.26 | $25.80 | $0.46 | 11,600.0 | -0.73% |
| Jul 09, 2025 | $26.06 | $26.01 | $0.0535 | 1,149.0 | +0.38% |
| Jul 08, 2025 | $25.95 | $25.89 | $0.06 | 2,473.0 | +1.42% |
| Jul 07, 2025 | $25.85 | $24.81 | $1.04 | 5,265.0 | -5.64% |
| Jul 03, 2025 | $27.17 | $26.21 | $0.9588 | 1,857.0 | +1.92% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $25.12 | $25.12 | $0.00 | 383.0 | +0.00% |
| Jul, 2025 | $27.17 | $24.60 | $2.57 | 86,617.0 | +0.08% |
| Jun, 2025 | $26.42 | $23.84 | $2.58 | 100,937.0 | -1.72% |
| May, 2025 | $28.04 | $24.32 | $3.72 | 246,284.0 | -3.34% |
| 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% |
3.42%
5.71%
Cap:
|
Volume (24h):