Toyota Industries Corporation (TYIDY)
OTCMKTS
· Delayed Price · Currency is USD
125.00
-1.10 (-0.87%)
Apr 28, 2026, 3:28 PM EST
Toyota Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 122.74 | 122.74 | 122.74 | 122.74 | 122.74 | -2.66% | 624 |
| Apr 27, 2026 | 126.10 | 126.10 | 126.10 | 126.10 | 126.10 | -1.42% | 864 |
| Apr 23, 2026 | 128.16 | 128.50 | 127.03 | 127.91 | 127.91 | 0.71% | 4,564 |
| Apr 21, 2026 | 128.19 | 128.36 | 127.01 | 127.01 | 127.01 | 2.40% | 1,933 |
| Apr 20, 2026 | 128.85 | 128.85 | 124.03 | 124.03 | 124.03 | -1.06% | 4,193 |
| Apr 17, 2026 | 128.80 | 128.80 | 125.36 | 125.36 | 125.36 | -2.06% | 1,428 |
| Apr 16, 2026 | 127.14 | 128.00 | 127.14 | 128.00 | 128.00 | 1.94% | 997 |
| Apr 15, 2026 | 127.37 | 127.37 | 123.73 | 125.56 | 125.56 | -2.44% | 762 |
| Apr 14, 2026 | 128.66 | 128.70 | 128.66 | 128.70 | 128.70 | -0.24% | 834 |
| Apr 13, 2026 | 123.03 | 129.00 | 123.03 | 129.00 | 129.00 | 2.60% | 2,606 |
| Apr 10, 2026 | 125.73 | 125.73 | 125.73 | 125.73 | 125.73 | -2.42% | 828 |
| Apr 9, 2026 | 128.82 | 128.85 | 128.82 | 128.85 | 128.85 | 2.25% | 5,076 |
| Apr 8, 2026 | 126.23 | 130.52 | 125.92 | 126.01 | 126.01 | -1.17% | 2,477 |
| Apr 7, 2026 | 122.73 | 129.16 | 121.58 | 127.50 | 127.50 | 1.72% | 6,847 |
| Apr 6, 2026 | 123.82 | 125.34 | 122.39 | 125.34 | 125.34 | -2.29% | 2,258 |
| Apr 1, 2026 | 129.40 | 129.40 | 124.89 | 128.28 | 128.28 | 0.06% | 3,493 |
| Mar 31, 2026 | 128.20 | 128.20 | 128.20 | 128.20 | 128.20 | -0.67% | 750 |
| Mar 30, 2026 | 126.00 | 131.10 | 126.00 | 129.06 | 129.06 | 3.02% | 7,694 |
| Mar 27, 2026 | 125.22 | 127.21 | 125.22 | 125.28 | 125.28 | -0.83% | 3,442 |
| Mar 26, 2026 | 120.72 | 127.22 | 120.72 | 126.33 | 126.33 | 0.25% | 6,005 |
| Mar 25, 2026 | 128.13 | 128.13 | 125.00 | 126.01 | 126.01 | -1.48% | 3,205 |
| Mar 24, 2026 | 135.94 | 135.94 | 127.90 | 127.90 | 127.90 | -1.18% | 3,065 |
| Mar 23, 2026 | 129.00 | 131.17 | 128.66 | 129.43 | 129.43 | 1.12% | 4,132 |
| Mar 20, 2026 | 129.00 | 129.57 | 128.00 | 128.00 | 128.00 | -0.68% | 1,911 |
| Mar 19, 2026 | 125.03 | 128.87 | 125.03 | 128.87 | 128.87 | 1.55% | 3,307 |
| Mar 18, 2026 | 129.00 | 129.29 | 126.90 | 126.90 | 126.90 | -1.63% | 1,901 |
| Mar 17, 2026 | 124.70 | 129.89 | 124.70 | 129.00 | 129.00 | -0.31% | 5,606 |
| Mar 16, 2026 | 135.60 | 135.60 | 129.25 | 129.40 | 129.40 | 0.68% | 2,684 |
| Mar 12, 2026 | 128.66 | 129.72 | 128.51 | 128.52 | 128.52 | -0.45% | 14,124 |
| Mar 11, 2026 | 129.00 | 129.10 | 128.88 | 129.10 | 129.10 | -0.31% | 20,854 |
| Mar 10, 2026 | 129.50 | 130.00 | 129.50 | 129.50 | 129.50 | 0.15% | 339,268 |
| Mar 9, 2026 | 129.05 | 129.85 | 128.85 | 129.30 | 129.30 | 0.61% | 577,553 |
| Mar 6, 2026 | 130.00 | 130.00 | 127.51 | 128.51 | 128.51 | -0.75% | 283,557 |
| Mar 5, 2026 | 131.00 | 131.00 | 129.48 | 129.48 | 129.48 | -1.10% | 1,392 |
| Mar 4, 2026 | 131.50 | 135.68 | 130.60 | 130.92 | 130.92 | 0.71% | 13,024 |
| Mar 3, 2026 | 128.01 | 130.55 | 125.40 | 130.00 | 130.00 | 0.81% | 11,996 |
| Mar 2, 2026 | 130.60 | 132.20 | 128.51 | 128.96 | 128.96 | -0.42% | 3,203 |
| Feb 27, 2026 | 127.20 | 131.38 | 127.20 | 129.50 | 129.50 | -0.84% | 5,138 |
| Feb 26, 2026 | 133.78 | 133.78 | 129.99 | 130.60 | 130.60 | -1.30% | 1,759 |
| Feb 25, 2026 | 132.55 | 135.73 | 132.03 | 132.32 | 132.32 | 2.17% | 3,968 |
| Feb 24, 2026 | 135.55 | 136.05 | 128.50 | 129.50 | 129.50 | -1.26% | 16,808 |
| Feb 23, 2026 | 130.98 | 131.15 | 125.80 | 131.15 | 131.15 | 1.02% | 3,790 |
| Feb 20, 2026 | 127.04 | 130.46 | 127.00 | 129.82 | 129.82 | 0.03% | 5,452 |
| Feb 19, 2026 | 130.96 | 130.96 | 128.00 | 129.78 | 129.78 | -1.88% | 4,316 |
| Feb 18, 2026 | 132.41 | 132.75 | 131.00 | 132.26 | 132.26 | -1.49% | 3,831 |
| Feb 17, 2026 | 133.17 | 134.26 | 131.00 | 134.26 | 134.26 | 1.28% | 1,510 |
| Feb 13, 2026 | 134.83 | 136.11 | 132.56 | 132.56 | 132.56 | 1.58% | 4,560 |
| Feb 12, 2026 | 130.00 | 131.51 | 127.46 | 130.50 | 130.50 | 0.38% | 5,671 |
| Feb 11, 2026 | 128.99 | 130.00 | 125.69 | 130.00 | 130.00 | 5.51% | 6,699 |
| Feb 10, 2026 | 129.99 | 129.99 | 123.21 | 123.21 | 123.21 | -4.67% | 2,788 |
| Feb 9, 2026 | 127.01 | 129.99 | 124.83 | 129.25 | 129.25 | 0.75% | 8,525 |
| Feb 6, 2026 | 127.95 | 129.27 | 125.85 | 128.29 | 128.29 | 4.06% | 3,071 |
| Feb 5, 2026 | 128.85 | 128.85 | 123.28 | 123.28 | 123.28 | -1.38% | 2,931 |
| Feb 4, 2026 | 124.00 | 125.52 | 124.00 | 125.00 | 125.00 | 1.30% | 2,243 |
| Feb 3, 2026 | 123.50 | 123.50 | 120.85 | 123.40 | 123.40 | -0.88% | 2,321 |
| Feb 2, 2026 | 125.75 | 125.75 | 123.25 | 124.50 | 124.50 | -3.11% | 4,678 |
| Jan 30, 2026 | 130.00 | 130.00 | 127.31 | 128.50 | 128.50 | -0.40% | 3,184 |
| Jan 29, 2026 | 129.50 | 129.50 | 128.57 | 129.01 | 129.01 | 0.74% | 2,162 |
| Jan 28, 2026 | 129.58 | 129.58 | 126.32 | 128.06 | 128.06 | 1.45% | 63,817 |
| Jan 27, 2026 | 123.32 | 126.87 | 123.32 | 126.22 | 126.22 | 1.62% | 2,213 |
| Jan 26, 2026 | 124.89 | 124.89 | 123.75 | 124.21 | 124.21 | -0.82% | 3,266 |
| Jan 23, 2026 | 126.99 | 126.99 | 123.50 | 125.24 | 125.24 | -1.38% | 1,841 |
| Jan 22, 2026 | 123.31 | 129.10 | 123.31 | 127.00 | 127.00 | 6.00% | 2,599 |
| Jan 21, 2026 | 129.10 | 129.10 | 119.70 | 119.81 | 119.81 | -1.15% | 2,395 |
| Jan 20, 2026 | 121.97 | 121.97 | 120.76 | 121.20 | 121.20 | -6.01% | 5,253 |
| Jan 16, 2026 | 128.95 | 128.95 | 122.17 | 128.95 | 128.95 | 7.56% | 3,406 |
| Jan 15, 2026 | 119.01 | 122.65 | 119.01 | 119.89 | 119.89 | 1.85% | 5,906 |
| Jan 14, 2026 | 117.00 | 117.75 | 116.01 | 117.71 | 117.71 | 2.36% | 4,380 |
| Jan 13, 2026 | 116.94 | 118.42 | 115.00 | 115.00 | 115.00 | -3.39% | 1,967 |
| Jan 12, 2026 | 117.10 | 119.04 | 114.19 | 119.04 | 119.04 | 3.53% | 11,150 |
| Jan 9, 2026 | 114.46 | 114.98 | 114.46 | 114.98 | 114.98 | -0.46% | 2,041 |
| Jan 8, 2026 | 110.68 | 115.51 | 110.68 | 115.51 | 115.51 | 1.92% | 3,045 |
| Jan 7, 2026 | 113.34 | 113.34 | 112.88 | 113.33 | 113.33 | -0.62% | 2,945 |
| Jan 6, 2026 | 114.78 | 114.78 | 113.53 | 114.04 | 114.04 | -1.67% | 2,589 |
| Jan 5, 2026 | 114.89 | 115.97 | 114.79 | 115.97 | 115.97 | 2.31% | 2,541 |
| Jan 2, 2026 | 113.88 | 113.88 | 112.20 | 113.35 | 113.35 | 0.06% | 3,875 |
| Dec 31, 2025 | 111.38 | 113.28 | 111.38 | 113.28 | 113.28 | -0.44% | 1,384 |
| Dec 30, 2025 | 114.07 | 114.07 | 113.72 | 113.78 | 113.78 | -0.55% | 1,882 |
| Dec 29, 2025 | 114.29 | 114.46 | 114.29 | 114.41 | 114.41 | 0.38% | 4,608 |
| Dec 26, 2025 | 113.98 | 113.98 | 113.98 | 113.98 | 113.98 | -0.52% | 968 |
| Dec 24, 2025 | 114.49 | 114.58 | 113.59 | 114.58 | 114.58 | 0.44% | 2,679 |
| Dec 23, 2025 | 117.05 | 117.05 | 113.77 | 114.08 | 114.08 | 0.36% | 4,191 |
| Dec 22, 2025 | 113.59 | 118.17 | 113.59 | 113.67 | 113.67 | -1.36% | 2,786 |
| Dec 19, 2025 | 113.86 | 115.24 | 113.49 | 115.24 | 115.24 | 0.96% | 6,610 |
| Dec 18, 2025 | 114.26 | 114.35 | 113.55 | 114.14 | 114.14 | 0.59% | 2,250 |
| Dec 17, 2025 | 113.89 | 114.42 | 113.46 | 113.47 | 113.47 | 0.06% | 4,019 |
| Dec 16, 2025 | 116.00 | 116.00 | 113.24 | 113.41 | 113.41 | -1.90% | 4,770 |
| Dec 15, 2025 | 120.88 | 120.88 | 114.85 | 115.61 | 115.61 | 2.29% | 2,867 |
| Dec 12, 2025 | 113.60 | 113.60 | 112.25 | 113.02 | 113.02 | -1.90% | 2,499 |
| Dec 11, 2025 | 115.45 | 115.45 | 114.94 | 115.20 | 115.20 | 1.12% | 2,229 |
| Dec 10, 2025 | 113.27 | 114.00 | 113.27 | 113.92 | 113.92 | 2.42% | 4,493 |
| Dec 9, 2025 | 110.32 | 111.68 | 109.31 | 111.23 | 111.23 | -0.04% | 2,298 |
| Dec 8, 2025 | 111.27 | 111.27 | 111.27 | 111.27 | 111.27 | -0.58% | 2,537 |
| Dec 5, 2025 | 112.14 | 112.14 | 111.78 | 111.92 | 111.92 | -0.03% | 1,399 |
| Dec 4, 2025 | 113.19 | 114.81 | 111.95 | 111.95 | 111.95 | -1.32% | 1,761 |
| Dec 3, 2025 | 113.16 | 113.45 | 110.96 | 113.45 | 113.45 | 0.72% | 1,427 |
| Dec 2, 2025 | 113.83 | 115.14 | 112.64 | 112.64 | 112.64 | 0.48% | 1,762 |
| Dec 1, 2025 | 112.25 | 112.40 | 112.10 | 112.10 | 112.10 | 0.43% | 2,273 |
| Nov 28, 2025 | 114.13 | 114.13 | 111.62 | 111.62 | 111.62 | -0.79% | 1,673 |
| Nov 26, 2025 | 113.30 | 115.59 | 112.05 | 112.51 | 112.51 | 0.78% | 2,306 |