TOTDF
TOTO LTD ORD
stockOTC
EODSep 30, 2026
36.49USD-6.436%(-2.51)1,250
TOTDF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-09-30 | 36.49 | 36.49 | 36.49 | 36.49 | -6.436% | 1,250 | 0.000% |
| 2026-09-22 | 39.00 | 39.00 | 39.00 | 39.00 | +0.958% | 192 | -6.436% |
| 2026-09-16 | 38.63 | 38.63 | 38.63 | 38.63 | -1.758% | 100 | -5.540% |
| 2026-09-04 | 39.32 | 39.32 | 39.32 | 39.32 | +9.469% | 146 | -7.200% |
| 2026-09-03 | 37.16 | 37.16 | 35.92 | 35.92 | -9.635% | 656 | +1.587% |
| 2026-08-28 | 39.75 | 39.75 | 39.75 | 39.75 | -1.242% | 252 | -8.201% |
| 2026-08-25 | 40.25 | 40.25 | 40.25 | 40.25 | +0.837% | 1,501 | -9.342% |
| 2026-08-24 | 39.92 | 39.92 | 39.92 | 39.92 | +2.224% | 200 | -8.583% |
| 2026-08-20 | 39.05 | 39.05 | 39.05 | 39.05 | -3.966% | 232 | -6.550% |
| 2026-08-18 | 40.66 | 40.66 | 40.66 | 40.66 | -7.042% | 107 | -10.256% |
| 2026-08-17 | 41.90 | 43.74 | 41.90 | 43.74 | +7.575% | 331 | -16.575% |
| 2026-08-13 | 40.62 | 40.66 | 40.62 | 40.66 | -1.692% | 370 | -10.256% |
| 2026-08-07 | 41.36 | 41.36 | 41.36 | 41.36 | -0.433% | 126 | -11.775% |
| 2026-08-05 | 41.54 | 41.54 | 41.54 | 41.54 | +2.619% | 135 | -12.157% |
| 2026-07-31 | 40.10 | 40.99 | 37.72 | 40.48 | -7.049% | 1,153 | -9.857% |
| 2026-07-28 | 40.93 | 43.55 | 40.93 | 43.55 | +0.670% | 400 | -16.211% |
| 2026-07-27 | 43.26 | 43.26 | 43.26 | 43.26 | -11.984% | 820 | -15.650% |
| 2026-07-22 | 49.15 | 49.15 | 49.15 | 49.15 | +4.831% | 368 | -25.758% |
| 2026-07-20 | 46.88 | 46.88 | 46.88 | 46.88 | +0.053% | 150 | -22.171% |
| 2026-07-15 | 46.90 | 46.90 | 46.86 | 46.86 | -7.037% | 402 | -22.130% |
| 2026-07-02 | 50.41 | 50.41 | 50.41 | 50.41 | -8.683% | 211 | -27.609% |
| 2026-06-29 | 55.20 | 55.20 | 55.20 | 55.20 | -1.919% | 105 | -33.895% |
| 2026-06-24 | 56.25 | 56.28 | 56.25 | 56.28 | -3.949% | 650 | -35.163% |
| 2026-06-22 | 59.08 | 60.92 | 58.59 | 58.59 | +17.351% | 769 | -37.724% |
| 2026-06-17 | 49.93 | 49.93 | 49.93 | 49.93 | -1.168% | 451 | -26.918% |
| 2026-06-16 | 51.49 | 51.49 | 50.52 | 50.52 | -1.884% | 789 | -27.771% |
| 2026-06-05 | 51.49 | 51.49 | 51.49 | 51.49 | +1.960% | 149 | -29.132% |
| 2026-06-04 | 50.50 | 50.50 | 50.50 | 50.50 | 0.000% | 218 | -27.743% |
| 2026-06-03 | 49.90 | 50.50 | 49.00 | 50.50 | +7.467% | 1,337 | -27.743% |
| 2026-06-02 | 44.30 | 46.99 | 44.30 | 46.99 | -1.072% | 325 | -22.347% |
| 2026-06-01 | 46.02 | 47.50 | 46.02 | 47.50 | -3.494% | 588 | -23.179% |
| 2026-05-29 | 49.22 | 49.22 | 49.22 | 49.22 | +3.207% | 150 | -25.863% |
| 2026-05-28 | 47.69 | 47.69 | 47.69 | 47.69 | +6.904% | 509 | -23.485% |
| 2026-05-27 | 47.30 | 47.30 | 44.61 | 44.61 | +3.264% | 625 | -18.202% |
| 2026-05-26 | 43.00 | 43.20 | 43.00 | 43.20 | +0.465% | 2,411 | -15.532% |
| 2026-05-22 | 42.50 | 43.00 | 42.50 | 43.00 | +6.386% | 676 | -15.140% |
| 2026-05-20 | 41.00 | 41.00 | 40.42 | 40.42 | -4.875% | 1,101 | -9.720% |
| 2026-05-19 | 42.00 | 42.49 | 42.00 | 42.49 | -6.718% | 523 | -14.121% |
| 2026-05-18 | 45.00 | 45.55 | 45.00 | 45.55 | -0.170% | 1,508 | -19.890% |
| 2026-05-15 | 45.63 | 45.63 | 45.63 | 45.63 | -0.767% | 257 | -20.026% |
| 2026-05-14 | 45.98 | 45.98 | 45.98 | 45.98 | +5.297% | 226 | -20.639% |
| 2026-05-13 | 42.90 | 43.67 | 42.90 | 43.67 | +0.280% | 293 | -16.436% |
| 2026-05-12 | 45.09 | 45.09 | 43.55 | 43.55 | -5.930% | 251 | -16.202% |
| 2026-05-11 | 46.00 | 46.29 | 46.00 | 46.29 | -3.663% | 1,151 | -21.171% |
| 2026-05-08 | 45.53 | 48.06 | 45.53 | 48.05 | +11.744% | 1,750 | -24.058% |
| 2026-05-07 | 44.37 | 44.37 | 43.00 | 43.00 | 0.000% | 1,556 | -15.140% |
| 2026-05-06 | 43.04 | 43.04 | 43.00 | 43.00 | +3.229% | 211 | -15.140% |
| 2026-05-05 | 41.66 | 41.66 | 41.66 | 41.66 | +1.573% | 219 | -12.399% |
| 2026-05-04 | 41.04 | 41.55 | 41.01 | 41.01 | +9.799% | 1,327 | -11.022% |
| 2026-04-30 | 37.25 | 37.35 | 37.25 | 37.35 | +11.161% | 230 | -2.303% |
| 2026-04-28 | 33.60 | 33.60 | 33.60 | 33.60 | +0.149% | 336 | +8.601% |
| 2026-04-23 | 33.55 | 33.55 | 33.55 | 33.55 | -2.838% | 227 | +8.763% |
| 2026-04-21 | 34.53 | 34.53 | 34.53 | 34.53 | 0.000% | 258 | +5.676% |
| 2026-04-17 | 35.00 | 35.00 | 34.53 | 34.53 | -0.776% | 810 | +5.676% |
| 2026-04-16 | 34.80 | 34.80 | 34.80 | 34.80 | +6.389% | 107 | +4.856% |
| 2026-04-15 | 32.71 | 32.71 | 32.71 | 32.71 | -5.388% | 1,546 | +11.556% |
| 2026-04-13 | 34.43 | 34.57 | 34.43 | 34.57 | -4.601% | 823 | +5.546% |
| 2026-04-10 | 34.92 | 36.24 | 34.92 | 36.24 | -1.615% | 293 | +0.690% |
| 2026-04-08 | 36.00 | 36.84 | 36.00 | 36.84 | +14.323% | 375 | -0.937% |
| 2026-04-06 | 32.22 | 32.22 | 32.22 | 32.22 | -2.156% | 100 | +13.253% |
| 2026-04-02 | 32.99 | 33.39 | 32.93 | 32.93 | -1.111% | 724 | +10.811% |
| 2026-04-01 | 33.30 | 33.30 | 33.30 | 33.30 | +2.273% | 300 | +9.580% |
| 2026-03-30 | 33.30 | 33.30 | 32.56 | 32.56 | -6.222% | 345 | +12.071% |
| 2026-03-24 | 34.72 | 34.72 | 34.72 | 34.72 | -4.221% | 125 | +5.098% |
| 2026-03-23 | 36.25 | 36.25 | 36.25 | 36.25 | -0.821% | 140 | +0.662% |
| 2026-03-18 | 37.00 | 37.00 | 36.55 | 36.55 | +0.967% | 300 | -0.164% |
| 2026-03-12 | 36.20 | 36.20 | 36.20 | 36.20 | -2.881% | 203 | +0.801% |
| 2026-03-10 | 37.50 | 37.50 | 37.27 | 37.27 | +6.497% | 411 | -2.103% |
| 2026-03-09 | 35.00 | 35.00 | 35.00 | 35.00 | -5.787% | 164 | +4.257% |
| 2026-03-06 | 35.22 | 37.15 | 35.22 | 37.15 | +2.229% | 685 | -1.777% |
| 2026-03-05 | 36.34 | 36.34 | 36.34 | 36.34 | +0.014% | 237 | +0.413% |
| 2026-03-04 | 35.88 | 36.34 | 35.88 | 36.34 | -0.941% | 795 | +0.427% |
| 2026-03-03 | 37.36 | 37.36 | 36.68 | 36.68 | -7.607% | 392 | -0.518% |
| 2026-03-02 | 39.00 | 39.70 | 38.85 | 39.70 | +2.188% | 858 | -8.086% |
| 2026-02-27 | 39.70 | 39.70 | 38.85 | 38.85 | -0.385% | 676 | -6.075% |
| 2026-02-26 | 40.28 | 40.28 | 39.00 | 39.00 | -3.822% | 1,181 | -6.436% |
| 2026-02-25 | 41.00 | 41.00 | 40.54 | 40.55 | -3.452% | 1,064 | -10.012% |
| 2026-02-24 | 41.40 | 42.00 | 41.40 | 42.00 | +3.601% | 1,329 | -13.119% |
| 2026-02-23 | 40.90 | 40.90 | 40.29 | 40.54 | -1.793% | 2,711 | -9.990% |
| 2026-02-20 | 40.40 | 42.17 | 40.32 | 41.28 | -0.145% | 3,694 | -11.604% |
| 2026-02-19 | 40.50 | 42.05 | 39.75 | 41.34 | -3.860% | 6,384 | -11.732% |
| 2026-02-18 | 42.00 | 43.14 | 42.00 | 43.00 | +6.832% | 3,526 | -15.140% |
| 2026-02-17 | 40.00 | 40.25 | 40.00 | 40.25 | +9.823% | 1,135 | -9.342% |
| 2026-02-11 | 36.65 | 36.65 | 36.65 | 36.65 | -0.109% | 100 | -0.437% |
| 2026-02-10 | 37.25 | 37.25 | 36.69 | 36.69 | -3.928% | 350 | -0.545% |
| 2026-02-09 | 36.00 | 38.19 | 36.00 | 38.19 | +6.631% | 1,650 | -4.451% |
| 2026-02-06 | 35.81 | 35.81 | 35.81 | 35.81 | +1.315% | 196 | +1.885% |
| 2026-02-05 | 36.00 | 36.00 | 35.35 | 35.35 | +1.991% | 1,688 | +3.225% |
| 2026-02-04 | 34.66 | 34.66 | 34.66 | 34.66 | +4.871% | 100 | +5.280% |
| 2026-02-02 | 32.29 | 33.05 | 32.29 | 33.05 | +7.901% | 2,116 | +10.408% |
| 2026-01-30 | 30.63 | 30.63 | 30.63 | 30.63 | -5.478% | 336 | +19.132% |
| 2026-01-29 | 33.00 | 33.00 | 32.41 | 32.41 | -1.475% | 212 | +12.606% |
| 2026-01-28 | 32.90 | 33.37 | 32.89 | 32.89 | -0.904% | 450 | +10.946% |
| 2026-01-27 | 33.61 | 34.75 | 33.19 | 33.19 | +2.407% | 1,460 | +9.943% |
| 2026-01-26 | 33.45 | 33.45 | 32.41 | 32.41 | -1.068% | 386 | +12.589% |
| 2026-01-23 | 33.01 | 33.33 | 32.76 | 32.76 | -1.710% | 2,229 | +11.386% |
| 2026-01-22 | 32.88 | 33.66 | 32.88 | 33.33 | +24.366% | 1,984 | +9.481% |
| 2025-12-18 | 26.80 | 26.80 | 26.80 | 26.80 | +7.415% | 200 | +36.157% |
| 2025-11-24 | 24.95 | 24.95 | 24.95 | 24.95 | +4.175% | 500 | +46.253% |
| 2025-11-20 | 23.95 | 23.95 | 23.95 | 23.95 | -2.721% | 100 | +52.359% |
| 2025-11-03 | 24.62 | 24.62 | 24.62 | 24.62 | -0.686% | 2,000 | +48.213% |
| 2025-10-31 | 24.83 | 24.97 | 24.79 | 24.79 | -2.209% | 1,700 | +47.196% |
| 2025-10-16 | 25.35 | 25.35 | 25.35 | 25.35 | +0.535% | 182 | +43.945% |
| 2025-10-13 | 25.21 | 25.21 | 25.21 | 25.21 | -4.452% | 166 | +44.715% |
| 2025-10-06 | 26.39 | 26.39 | 26.39 | 26.39 | -0.013% | 100 | +38.272% |
| 2025-09-30 | 26.39 | 26.39 | 26.39 | 26.39 | -3.143% | 129 | +38.254% |
| 2025-09-22 | 27.25 | 27.25 | 27.25 | 27.25 | -3.642% | 200 | +33.908% |
| 2025-09-12 | 28.28 | 28.28 | 28.28 | 28.28 | +5.240% | 100 | +29.031% |
| 2025-09-10 | 28.44 | 28.44 | 26.87 | 26.87 | +6.847% | 280 | +35.792% |
| 2025-08-15 | 25.15 | 25.15 | 25.15 | 25.15 | -6.157% | 2,000 | +45.089% |
| 2025-08-13 | 26.80 | 26.80 | 26.80 | 26.80 | -0.741% | 100 | +36.157% |
| 2025-07-09 | 27.00 | 27.00 | 27.00 | 27.00 | +4.287% | 176 | +35.148% |
| 2025-06-18 | 25.89 | 25.89 | 25.89 | 25.89 | -1.183% | 100 | +40.942% |
| 2025-06-04 | 26.25 | 26.25 | 26.20 | 26.20 | -0.190% | 605 | +39.275% |
| 2025-06-02 | 26.25 | 26.25 | 26.25 | 26.25 | +0.962% | 3,132 | +39.010% |
| 2025-05-30 | 26.00 | 26.00 | 26.00 | 26.00 | +2.161% | 531 | +40.346% |
| 2025-04-28 | 24.91 | 25.45 | 24.91 | 25.45 | -8.618% | 200 | +43.379% |
| 2025-03-10 | 27.85 | 27.85 | 27.85 | 27.85 | +11.534% | 500 | +31.023% |
| 2025-03-03 | 24.97 | 24.97 | 24.97 | 24.97 | +0.120% | 100 | +46.135% |
| 2025-02-19 | 24.94 | 24.94 | 24.94 | 24.94 | +5.232% | 2,000 | +46.311% |
| 2025-02-12 | 23.70 | 23.70 | 23.70 | 23.70 | -5.124% | 164 | +53.966% |
| 2025-02-10 | 24.98 | 24.98 | 24.98 | 24.98 | +3.910% | 166 | +46.077% |
| 2025-02-05 | 24.04 | 24.04 | 24.04 | 24.04 | -5.354% | 200 | +51.789% |
| 2025-01-31 | 25.40 | 25.40 | 25.40 | 25.40 | +2.172% | 100 | +43.661% |
| 2025-01-28 | 24.86 | 24.86 | 24.86 | 24.86 | +6.194% | 500 | +46.782% |
| 2025-01-15 | 23.41 | 23.41 | 23.41 | 23.41 | -10.887% | 593 | +55.874% |
| 2024-12-13 | 26.27 | 26.27 | 26.27 | 26.27 | -15.801% | 100 | +38.904% |
| 2024-10-28 | 31.20 | 31.20 | 31.20 | 31.20 | -0.478% | 100 | +16.955% |
| 2024-08-13 | 31.35 | 31.35 | 31.35 | 31.35 | +10.582% | 100 | +16.396% |
| 2024-07-31 | 28.35 | 28.35 | 28.35 | 28.35 | +9.038% | 100 | +28.713% |
| 2024-05-28 | 26.00 | 26.00 | 26.00 | 26.00 | +2.970% | 100 | +40.346% |
| 2024-05-23 | 25.25 | 25.25 | 25.25 | 25.25 | -8.182% | 100 | +44.515% |
| 2024-05-20 | 27.50 | 27.50 | 27.50 | 27.50 | -2.448% | 400 | +32.691% |
| 2024-04-18 | 28.01 | 28.19 | 28.01 | 28.19 | -1.199% | 2,100 | +29.443% |
| 2024-03-28 | 28.53 | 28.53 | 28.53 | 28.53 | -3.183% | 400 | +27.891% |
| 2024-03-12 | 29.47 | 29.47 | 29.47 | 29.47 | +6.007% | 100 | +23.821% |
| 2024-03-04 | 27.80 | 27.80 | 27.80 | 27.80 | +11.200% | 252 | +31.259% |
| 2024-02-15 | 25.00 | 25.09 | 25.00 | 25.00 | +1.420% | 1,200 | +45.960% |
| 2024-02-14 | 24.65 | 24.65 | 24.65 | 24.65 | -5.338% | 100 | +48.032% |
| 2024-01-22 | 26.04 | 26.04 | 26.04 | 26.04 | -0.705% | 11,000 | +40.131% |
| 2023-12-29 | 26.23 | 26.23 | 26.23 | 26.23 | +1.608% | 2,900 | +39.142% |
| 2023-12-28 | 26.11 | 26.11 | 25.81 | 25.81 | +4.706% | 485 | +41.379% |
| 2023-12-19 | 24.65 | 24.65 | 24.65 | 24.65 | +2.537% | 100 | +48.032% |
| 2023-10-26 | 24.04 | 24.04 | 24.04 | 24.04 | -1.918% | 200 | +51.789% |
| 2023-10-16 | 24.51 | 24.51 | 24.51 | 24.51 | 0.000% | 400 | +48.878% |
| 2023-10-09 | 24.51 | 24.51 | 24.51 | 24.51 | -5.184% | 600 | +48.878% |
| 2023-09-22 | 26.09 | 26.09 | 25.85 | 25.85 | -3.220% | 3,701 | +41.161% |
| 2023-09-15 | 26.71 | 26.71 | 26.71 | 26.71 | -12.426% | 300 | +36.615% |
| 2023-07-11 | 30.50 | 30.50 | 30.50 | 30.50 | -9.469% | 100 | +19.639% |
| 2023-05-01 | 33.69 | 33.69 | 33.69 | 33.69 | -0.970% | 200 | +8.311% |
| 2023-04-28 | 34.02 | 34.02 | 34.02 | 34.02 | -3.966% | 100 | +7.260% |
| 2023-02-01 | 35.42 | 35.42 | 35.42 | 35.42 | -4.515% | 100 | +3.006% |
| 2023-01-31 | 38.26 | 38.26 | 37.10 | 37.10 | +4.009% | 300 | -1.644% |
| 2023-01-09 | 35.67 | 35.67 | 35.67 | 35.67 | +0.197% | 100 | +2.299% |
| 2022-12-15 | 35.60 | 35.60 | 35.60 | 35.60 | +0.395% | 100 | +2.500% |
| 2022-12-09 | 35.46 | 35.46 | 35.46 | 35.46 | +5.348% | 100 | +2.905% |
| 2022-11-22 | 33.66 | 33.66 | 33.66 | 33.66 | +6.519% | 200 | +8.408% |
| 2022-11-11 | 31.60 | 31.60 | 31.60 | 31.60 | +9.305% | 100 | +15.475% |
| 2022-11-01 | 28.91 | 28.91 | 28.91 | 28.91 | -4.176% | 100 | +26.219% |
| 2022-10-24 | 30.17 | 30.17 | 30.17 | 30.17 | -14.774% | 100 | +20.948% |
| 2022-10-05 | 34.69 | 35.40 | 34.69 | 35.40 | +7.062% | 2,701 | +3.079% |
| 2022-09-23 | 33.06 | 33.06 | 33.06 | 33.06 | -5.204% | 2,000 | +10.358% |
| 2022-08-31 | 34.88 | 34.88 | 34.88 | 34.88 | +3.012% | 100 | +4.616% |
| 2022-08-09 | 33.86 | 33.86 | 33.86 | 33.86 | +3.075% | 900 | +7.767% |
| 2022-07-22 | 32.85 | 32.85 | 32.85 | 32.85 | +3.791% | 280 | +11.081% |
| 2022-07-15 | 31.57 | 31.65 | 31.57 | 31.65 | -4.467% | 240 | +15.292% |
| 2022-07-12 | 33.12 | 33.13 | 33.12 | 33.13 | +1.570% | 3,300 | +10.142% |
| 2022-06-29 | 32.62 | 32.62 | 32.62 | 32.62 | +3.418% | 721 | +11.871% |
| 2022-06-21 | 31.54 | 31.54 | 31.54 | 31.54 | -8.606% | 100 | +15.694% |
| 2022-06-01 | 34.51 | 34.51 | 34.51 | 34.51 | +1.435% | 280 | +5.737% |
| 2022-05-11 | 34.02 | 34.02 | 34.02 | 34.02 | +1.847% | 1,200 | +7.254% |
| 2022-04-26 | 33.41 | 33.41 | 33.41 | 33.41 | -4.119% | 190 | +9.235% |
| 2022-04-12 | 34.84 | 34.84 | 34.84 | 34.84 | -16.351% | 105 | +4.736% |
| 2022-03-18 | 41.65 | 41.65 | 41.65 | 41.65 | +1.884% | 100 | -12.389% |
| 2022-02-24 | 41.89 | 41.89 | 40.88 | 40.88 | -3.357% | 300 | -10.739% |
| 2022-01-27 | 42.30 | 42.30 | 42.30 | 42.30 | +0.106% | 200 | -13.735% |
| 2022-01-19 | 42.26 | 42.26 | 42.26 | 42.26 | -4.917% | 110 | -13.643% |
| 2022-01-18 | 44.81 | 44.81 | 44.44 | 44.44 | -1.898% | 300 | -17.889% |
| 2022-01-11 | 45.30 | 45.30 | 45.30 | 45.30 | -0.984% | 200 | -19.448% |
| 2022-01-04 | 45.75 | 45.75 | 45.75 | 45.75 | 0.000% | 300 | -20.240% |