TOTDY | Toto Unsp ADR | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

Toto Unsp ADR (TOTDY)

OTC

$35.43-$0.50 (-1.39%)

Price as of Oct 23, 2026

N/A
Market Cap
34.15%
1-Year Change
Building Products & Equipment
Industry

1 Month
-2.40%

Low Price$35.43

High Price$39.48
3 Months
-22.23%

Low Price$35.43

High Price$45.29
1 Year
+34.15%

Low Price$23.84

High Price$57.82

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	36.12	36.99	35.38	35.43	-1.39%	17,544
10/22/2026	36.04	36.58	35.28	35.93	-0.75%	23,375
10/21/2026	35.44	36.50	35.44	36.20	+0.17%	8,660
10/20/2026	36.02	36.36	35.85	36.14	-0.22%	14,778
10/19/2026	36.20	36.55	36.20	36.22	+1.03%	40,606
10/16/2026	36.51	36.51	35.80	35.85	-1.94%	10,250
10/15/2026	37.55	37.55	36.03	36.56	-3.08%	13,773
10/14/2026	37.88	37.92	37.64	37.72	-1.05%	8,607
10/13/2026	36.67	39.00	36.67	38.12	-1.50%	7,065
10/12/2026	37.90	39.34	37.90	38.70	-0.67%	6,018
10/09/2026	38.16	38.96	38.14	38.96	+2.28%	3,529
10/08/2026	36.82	38.19	36.82	38.10	-2.92%	6,558
10/07/2026	38.84	39.37	38.27	39.24	-0.43%	6,996
10/06/2026	39.50	39.57	39.41	39.41	-0.18%	2,971
10/05/2026	38.92	39.50	38.09	39.48	+1.36%	19,770
10/02/2026	38.90	39.17	38.90	38.95	+1.56%	7,839
10/01/2026	37.64	38.35	37.26	38.35	+2.77%	4,461
09/30/2026	37.29	37.93	37.07	37.32	+0.69%	7,838
09/29/2026	37.08	37.08	37.06	37.06	-0.22%	1,554
09/28/2026	37.52	37.55	36.50	37.14	+0.03%	6,943
09/25/2026	36.92	37.77	36.84	37.13	+0.57%	17,653
09/24/2026	37.46	37.46	36.81	36.92	+1.71%	7,111
09/23/2026	36.90	37.32	36.30	36.30	-1.63%	5,857
09/22/2026	36.14	37.25	36.14	36.90	+0.18%	4,998
09/21/2026	36.19	37.49	36.19	36.84	+2.09%	12,041
09/18/2026	36.50	36.52	36.04	36.08	-2.17%	3,737
09/17/2026	36.07	37.73	36.07	36.88	+1.74%	7,414
09/16/2026	36.60	37.02	36.25	36.25	-0.11%	6,032
09/15/2026	37.00	37.00	36.26	36.29	-1.31%	19,434
09/14/2026	37.00	37.14	36.26	36.77	-3.29%	17,038
09/11/2026	37.50	38.23	37.14	38.02	+2.59%	14,625
09/10/2026	37.00	37.97	37.00	37.06	-1.63%	8,417
09/09/2026	37.52	37.72	37.52	37.67	-0.23%	1,939
09/08/2026	38.50	38.50	36.40	37.76	-0.51%	22,160
09/04/2026	37.89	38.05	37.88	37.95	-0.47%	10,285
09/03/2026	37.92	38.22	37.92	38.13	+1.60%	39,344
09/02/2026	37.42	37.55	36.98	37.53	-1.75%	77,811
09/01/2026	38.01	38.77	38.01	38.20	-4.19%	8,482
08/31/2026	40.03	40.03	39.75	39.87	+1.18%	17,117
08/28/2026	39.95	39.95	39.41	39.41	-3.37%	16,186
08/27/2026	40.75	40.79	40.51	40.78	+1.29%	6,531
08/26/2026	40.12	40.40	40.12	40.26	-0.74%	2,828
08/25/2026	40.89	40.89	40.49	40.56	+2.14%	3,189
08/24/2026	39.45	39.89	39.45	39.71	-0.59%	7,508
08/21/2026	39.90	40.00	39.83	39.95	+1.08%	10,502
08/20/2026	39.50	39.88	39.39	39.52	+0.61%	6,789
08/19/2026	39.33	39.76	39.18	39.28	+0.24%	7,051
08/18/2026	39.93	39.93	39.00	39.19	-5.80%	22,299
08/17/2026	41.73	41.80	41.55	41.60	-0.05%	18,072
08/14/2026	41.73	41.73	41.45	41.62	-1.26%	8,567
08/13/2026	42.05	42.27	41.99	42.15	+1.91%	8,783
08/12/2026	41.45	41.59	41.36	41.36	+0.90%	5,728
08/11/2026	40.77	41.20	40.77	40.99	+0.29%	7,721
08/10/2026	41.30	41.30	40.86	40.87	-0.92%	10,848
08/07/2026	41.23	41.73	41.15	41.25	+0.53%	15,431
08/06/2026	41.22	41.48	41.03	41.03	-1.96%	21,024
08/05/2026	42.04	42.40	41.85	41.85	+3.77%	14,110
08/04/2026	40.15	40.50	40.14	40.33	+3.36%	20,241
08/03/2026	38.83	39.30	38.49	39.02	-1.03%	20,015
07/31/2026	40.56	40.56	39.00	39.43	-8.84%	20,974
07/30/2026	41.54	43.50	41.45	43.25	+6.08%	21,246
07/29/2026	41.41	41.41	40.70	40.77	-4.12%	14,193
07/28/2026	42.54	42.70	42.24	42.52	-6.12%	19,603
07/27/2026	45.29	45.31	45.04	45.29	+0.04%	13,188
07/24/2026	45.51	45.51	45.27	45.27	-0.64%	4,058
07/23/2026	45.94	45.94	45.28	45.56	-2.33%	6,583
07/22/2026	46.54	46.70	46.51	46.65	+0.25%	10,788
07/21/2026	46.43	46.54	46.14	46.53	+0.51%	12,503
07/20/2026	47.29	47.29	45.55	46.30	+0.58%	11,159
07/17/2026	45.53	46.21	45.09	46.03	-3.71%	14,454
07/16/2026	48.04	48.12	47.81	47.81	-1.37%	14,782
07/15/2026	48.63	49.15	48.23	48.47	-1.96%	12,812
07/14/2026	49.59	49.60	49.26	49.44	+1.67%	8,561
07/13/2026	48.75	48.99	48.63	48.63	-2.96%	8,952
07/10/2026	49.79	50.17	49.63	50.11	-0.44%	15,268
07/09/2026	50.03	50.70	49.96	50.33	+1.47%	14,970
07/08/2026	49.33	49.62	49.19	49.60	-3.83%	7,924
07/07/2026	51.93	51.96	51.55	51.58	-2.25%	9,554
07/06/2026	52.67	52.94	52.65	52.76	+0.75%	5,081
07/02/2026	52.96	53.26	52.15	52.37	+3.28%	13,996
07/01/2026	51.08	51.23	50.70	50.70	-4.86%	14,534
06/30/2026	53.15	54.29	52.92	53.29	+1.23%	15,732
06/29/2026	54.11	54.25	52.06	52.64	-0.77%	15,631
06/26/2026	52.58	53.33	52.58	53.05	-2.25%	8,160
06/25/2026	53.90	54.65	53.90	54.27	+1.02%	21,080
06/24/2026	53.97	54.12	53.62	53.72	-1.67%	31,031
06/23/2026	55.39	55.39	53.77	54.63	-5.52%	21,986
06/22/2026	57.54	60.09	57.54	57.82	+12.51%	31,635
06/18/2026	51.57	51.65	51.18	51.39	-1.29%	9,187
06/17/2026	51.84	52.50	51.57	52.06	+2.98%	26,799
06/16/2026	51.10	51.10	50.56	50.56	-1.05%	12,867
06/15/2026	51.23	51.23	50.60	51.09	+5.74%	24,414
06/12/2026	48.11	48.32	47.40	48.32	+2.45%	12,560
06/11/2026	47.04	47.56	46.40	47.16	+0.49%	17,261
06/10/2026	47.54	48.08	46.48	46.93	+0.08%	5,380
06/09/2026	48.26	48.26	46.50	46.89	-4.30%	18,054
06/08/2026	49.00	49.93	48.38	49.00	-0.61%	89,553
06/05/2026	50.00	50.66	49.10	49.30	-2.14%	414,896
06/04/2026	49.55	50.44	49.55	50.38	+0.86%	316,417
06/03/2026	49.03	50.50	49.03	49.95	+9.04%	36,634