TOTO LTD. TOTDY
35.25 USD -0.48 (-1.34%)
Regular-session close
35.10 Day range 35.21
23.84 52-week range 60.09
- YTD
- +27.95%
- 1 year
- +43.18%
TOTDY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 35.10 | 35.21 | 35.10 | 35.21 | -0.52 | -1.46% | 800 |
| Nov 12, 2026 | 35.55 | 35.86 | 35.55 | 35.73 | -0.42 | -1.16% | 41,800 |
| Nov 11, 2026 | 35.80 | 36.15 | 35.80 | 36.15 | 0.00 | 0.00% | 5,900 |
| Nov 10, 2026 | 36.24 | 36.42 | 36.00 | 36.15 | +0.04 | +0.11% | 12,500 |
| Nov 9, 2026 | 34.30 | 36.19 | 34.30 | 36.11 | +1.76 | +5.12% | 17,700 |
| Nov 6, 2026 | 35.28 | 35.28 | 33.93 | 34.35 | +0.42 | +1.24% | 9,600 |
| Nov 5, 2026 | 35.00 | 35.08 | 33.93 | 33.93 | -1.95 | -5.43% | 24,800 |
| Nov 4, 2026 | 34.73 | 36.04 | 34.73 | 35.88 | -0.76 | -2.07% | 4,400 |
| Nov 3, 2026 | 36.95 | 37.26 | 36.64 | 36.64 | -0.07 | -0.19% | 6,500 |
| Nov 2, 2026 | 37.12 | 37.33 | 36.71 | 36.71 | +0.64 | +1.77% | 8,300 |
| Oct 30, 2026 | 35.11 | 37.50 | 35.11 | 36.07 | -0.82 | -2.22% | 3,500 |
| Oct 29, 2026 | 37.00 | 37.04 | 36.53 | 36.89 | +0.49 | +1.35% | 5,500 |
| Oct 28, 2026 | 35.15 | 36.59 | 35.15 | 36.40 | -0.19 | -0.52% | 11,300 |
| Oct 27, 2026 | 36.06 | 36.59 | 35.86 | 36.59 | +1.03 | +2.90% | 5,500 |
| Oct 26, 2026 | 34.10 | 36.81 | 34.10 | 35.56 | +0.13 | +0.37% | 15,300 |
| Oct 23, 2026 | 36.12 | 36.99 | 35.38 | 35.43 | -0.50 | -1.39% | 17,500 |
| Oct 22, 2026 | 36.04 | 36.58 | 35.28 | 35.93 | -0.27 | -0.75% | 23,400 |
| Oct 21, 2026 | 35.44 | 36.50 | 35.44 | 36.20 | +0.06 | +0.17% | 8,700 |
| Oct 20, 2026 | 36.02 | 36.36 | 35.85 | 36.14 | -0.08 | -0.22% | 14,800 |
| Oct 19, 2026 | 36.20 | 36.55 | 36.20 | 36.22 | +0.37 | +1.03% | 40,600 |
| Oct 16, 2026 | 36.51 | 36.51 | 35.80 | 35.85 | -0.71 | -1.94% | 10,300 |
| Oct 15, 2026 | 37.55 | 37.55 | 36.03 | 36.56 | -1.16 | -3.08% | 13,800 |
| Oct 14, 2026 | 37.88 | 37.92 | 37.64 | 37.72 | -0.40 | -1.05% | 8,600 |
| Oct 13, 2026 | 36.67 | 39.00 | 36.67 | 38.12 | -0.58 | -1.50% | 7,100 |
| Oct 12, 2026 | 37.90 | 39.34 | 37.90 | 38.70 | -0.26 | -0.67% | 6,000 |
| Oct 9, 2026 | 38.16 | 38.96 | 38.14 | 38.96 | +0.86 | +2.26% | 3,500 |
| Oct 8, 2026 | 36.82 | 38.19 | 36.82 | 38.10 | -1.14 | -2.91% | 6,600 |
| Oct 7, 2026 | 38.84 | 39.37 | 38.27 | 39.24 | -0.17 | -0.43% | 7,000 |
| Oct 6, 2026 | 39.50 | 39.57 | 39.41 | 39.41 | -0.07 | -0.18% | 3,000 |
| Oct 5, 2026 | 38.92 | 39.50 | 38.09 | 39.48 | +0.53 | +1.36% | 19,800 |
| Oct 2, 2026 | 38.90 | 39.17 | 38.90 | 38.95 | +0.60 | +1.56% | 7,800 |
| Oct 1, 2026 | 37.64 | 38.35 | 37.26 | 38.35 | +1.03 | +2.76% | 4,500 |
| Sep 30, 2026 | 37.29 | 37.93 | 37.07 | 37.32 | +0.26 | +0.70% | 7,800 |
| Sep 29, 2026 | 37.08 | 37.08 | 37.06 | 37.06 | -0.08 | -0.22% | 1,600 |
| Sep 28, 2026 | 37.52 | 37.55 | 36.50 | 37.14 | +0.01 | +0.03% | 6,900 |
| Sep 25, 2026 | 36.92 | 37.77 | 36.84 | 37.13 | +0.21 | +0.57% | 17,700 |
| Sep 24, 2026 | 37.46 | 37.46 | 36.81 | 36.92 | +0.62 | +1.71% | 7,100 |
| Sep 23, 2026 | 36.90 | 37.32 | 36.30 | 36.30 | -0.60 | -1.63% | 5,900 |
| Sep 22, 2026 | 36.14 | 37.25 | 36.14 | 36.90 | +0.06 | +0.16% | 5,000 |
| Sep 21, 2026 | 36.19 | 37.49 | 36.19 | 36.84 | +0.76 | +2.11% | 12,000 |
| Sep 18, 2026 | 36.50 | 36.52 | 36.04 | 36.08 | -0.80 | -2.17% | 3,700 |
| Sep 17, 2026 | 36.07 | 37.73 | 36.07 | 36.88 | +0.63 | +1.74% | 7,400 |
| Sep 16, 2026 | 36.60 | 37.02 | 36.25 | 36.25 | -0.04 | -0.11% | 6,000 |
| Sep 15, 2026 | 37.00 | 37.00 | 36.26 | 36.29 | -0.48 | -1.31% | 19,400 |
| Sep 14, 2026 | 37.00 | 37.14 | 36.26 | 36.77 | -1.25 | -3.29% | 17,000 |
| Sep 11, 2026 | 37.50 | 38.23 | 37.14 | 38.02 | +0.96 | +2.59% | 14,600 |
| Sep 10, 2026 | 37.00 | 37.97 | 37.00 | 37.06 | -0.61 | -1.62% | 8,400 |
| Sep 9, 2026 | 37.52 | 37.72 | 37.52 | 37.67 | -0.09 | -0.24% | 1,900 |
| Sep 8, 2026 | 38.50 | 38.50 | 36.40 | 37.76 | -0.19 | -0.50% | 22,200 |
| Sep 4, 2026 | 37.89 | 38.05 | 37.88 | 37.95 | -0.18 | -0.47% | 10,300 |
| Sep 3, 2026 | 37.92 | 38.22 | 37.92 | 38.13 | +0.60 | +1.60% | 39,300 |
| Sep 2, 2026 | 37.42 | 37.55 | 36.98 | 37.53 | -0.67 | -1.75% | 77,800 |
| Sep 1, 2026 | 38.01 | 38.77 | 38.01 | 38.20 | -1.67 | -4.19% | 8,500 |
| Aug 31, 2026 | 40.03 | 40.03 | 39.75 | 39.87 | +0.46 | +1.17% | 17,100 |
| Aug 28, 2026 | 39.95 | 39.95 | 39.41 | 39.41 | -1.37 | -3.36% | 16,200 |
| Aug 27, 2026 | 40.75 | 40.79 | 40.51 | 40.78 | +0.52 | +1.29% | 6,500 |
| Aug 26, 2026 | 40.12 | 40.40 | 40.12 | 40.26 | -0.30 | -0.74% | 2,800 |
| Aug 25, 2026 | 40.89 | 40.89 | 40.49 | 40.56 | +0.85 | +2.14% | 3,200 |
| Aug 24, 2026 | 39.45 | 39.89 | 39.45 | 39.71 | -0.24 | -0.60% | 7,500 |
| Aug 21, 2026 | 39.90 | 40.00 | 39.83 | 39.95 | +0.43 | +1.09% | 10,500 |
| Aug 20, 2026 | 39.50 | 39.88 | 39.39 | 39.52 | +0.24 | +0.61% | 6,800 |
| Aug 19, 2026 | 39.33 | 39.76 | 39.18 | 39.28 | +0.09 | +0.23% | 7,100 |
| Aug 18, 2026 | 39.93 | 39.93 | 39.00 | 39.19 | -2.41 | -5.79% | 22,300 |
| Aug 17, 2026 | 41.73 | 41.80 | 41.55 | 41.60 | -0.02 | -0.05% | 18,100 |
| Aug 14, 2026 | 41.73 | 41.73 | 41.45 | 41.62 | -0.53 | -1.26% | 8,600 |
65 days, newest first. Daily bars as drawn on the TOTDY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.