OTC Markets OTCPK - Delayed Quote
USD
Toyota Tsusho Corporation (TYHOY)
21.15
-2.35
(-9.99%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
21.50
21.80
21.13
21.15
21.15
34,641
Oct 29, 2026
22.95
23.33
22.79
22.97
22.97
37,604
Oct 28, 2026
23.93
23.93
23.35
23.50
23.50
7,769
Oct 27, 2026
24.48
24.48
22.92
24.02
24.02
9,218
Oct 26, 2026
23.66
24.43
23.42
23.66
23.66
29,077
Oct 23, 2026
23.78
23.78
22.74
22.91
22.91
16,495
Oct 22, 2026
24.27
24.27
23.10
23.10
23.10
12,577
Oct 21, 2026
23.78
23.88
23.61
23.63
23.63
36,426
Oct 20, 2026
23.67
24.56
23.18
23.93
23.93
31,720
Oct 19, 2026
23.56
24.03
23.22
23.56
23.56
24,251
Oct 16, 2026
23.29
23.84
23.25
23.67
23.67
7,738
Oct 15, 2026
22.31
23.74
22.31
23.42
23.42
35,632
Oct 14, 2026
23.46
23.81
22.98
23.06
23.06
6,961
Oct 13, 2026
23.04
23.44
22.19
22.87
22.87
20,565
Oct 12, 2026
21.93
22.67
21.93
22.55
22.55
36,588
Oct 9, 2026
22.22
22.92
22.22
22.57
22.57
19,086
Oct 8, 2026
22.80
23.41
22.01
22.80
22.80
18,934
Oct 7, 2026
23.41
23.89
23.17
23.49
23.49
21,516
Oct 6, 2026
24.50
24.50
23.80
24.13
24.13
45,185
Oct 5, 2026
24.31
24.31
23.45
23.50
23.50
18,070
Oct 2, 2026
23.03
23.91
23.03
23.34
23.34
12,825
Oct 1, 2026
22.94
23.79
22.62
23.20
23.20
63,251
Sep 30, 2026
23.01
23.90
22.94
22.94
22.94
42,182
Sep 29, 2026
22.56
23.24
21.86
23.00
23.00
5,961
Sep 28, 2026
24.53
25.02
23.34
23.50
23.50
13,453
Sep 25, 2026
23.34
24.42
23.34
23.91
23.91
7,862
Sep 24, 2026
23.25
24.07
23.25
23.58
23.58
41,745
Sep 23, 2026
24.57
24.80
23.62
24.06
24.06
15,652
Sep 22, 2026
24.13
24.15
23.52
24.10
24.10
5,253
Sep 21, 2026
24.04
24.33
23.91
24.13
24.13
9,820
Sep 18, 2026
23.70
24.01
23.60
23.67
23.67
7,287
Sep 17, 2026
23.36
24.91
23.36
24.25
24.25
32,692
Sep 16, 2026
23.89
24.12
23.57
23.78
23.78
28,260
Sep 15, 2026
23.69
23.72
23.54
23.64
23.64
15,033
Sep 14, 2026
23.68
24.35
23.68
24.23
24.23
19,849
Sep 11, 2026
25.26
25.45
23.53
24.95
24.95
9,837
Sep 10, 2026
23.93
24.25
23.61
23.85
23.85
441,272
Sep 9, 2026
24.23
24.81
24.02
24.03
24.03
137,266
Sep 8, 2026
24.41
25.25
24.41
24.68
24.68
11,623
Sep 4, 2026
24.46
24.93
24.34
24.34
24.34
30,125
Sep 3, 2026
24.53
24.80
24.46
24.76
24.76
13,180
Sep 2, 2026
23.68
23.86
23.67
23.82
23.82
11,144
Sep 1, 2026
23.82
24.06
23.65
23.65
23.65
14,224
Aug 31, 2026
23.36
23.49
23.15
23.15
23.15
10,459
Aug 28, 2026
23.93
24.09
23.82
23.88
23.88
5,560
Aug 27, 2026
23.70
23.75
23.55
23.56
23.56
7,852
Aug 26, 2026
23.71
23.71
23.48
23.55
23.55
5,708
Aug 25, 2026
23.48
23.57
23.32
23.57
23.57
25,823
Aug 24, 2026
23.00
23.17
22.95
23.17
23.17
14,515
Aug 21, 2026
22.76
22.96
22.68
22.68
22.68
16,861
Aug 20, 2026
22.36
22.59
22.36
22.58
22.58
9,641
Aug 19, 2026
22.50
22.50
22.09
22.09
22.09
6,499
Aug 18, 2026
23.03
23.19
22.79
22.79
22.79
9,477
Aug 17, 2026
23.24
23.24
23.03
23.18
23.18
11,521
Aug 14, 2026
23.31
23.91
22.93
23.00
23.00
20,533
Aug 13, 2026
22.75
24.25
22.75
22.84
22.84
16,299
Aug 12, 2026
22.88
23.45
22.79
22.86
22.86
13,279
Aug 11, 2026
23.40
23.40
23.23
23.23
23.23
6,837
Aug 10, 2026
23.40
23.40
22.92
23.15
23.15
32,041
Aug 7, 2026
24.02
24.02
23.65
23.65
23.65
10,873
Aug 6, 2026
23.60
24.06
23.44
23.52
23.52
15,288
Aug 5, 2026
22.97
23.09
22.79
22.92
22.92
33,594
Aug 4, 2026
21.67
21.86
21.48
21.83
21.83
33,445
Aug 3, 2026
20.87
21.05
20.87
21.00
21.00
17,278
Jul 31, 2026
21.89
21.89
20.91
21.30
21.30
24,845
Jul 30, 2026
20.87
21.72
19.67
21.33
21.33
20,310
Jul 29, 2026
20.05
20.38
19.93
20.04
20.04
14,093
Jul 28, 2026
19.76
19.93
19.76
19.82
19.82
5,503
Jul 27, 2026
20.13
20.13
19.72
19.87
19.87
15,790
Jul 24, 2026
19.81
20.01
19.76
19.82
19.82
28,922
Jul 23, 2026
20.42
20.86
19.88
20.34
20.34
29,665
Jul 22, 2026
20.34
20.57
19.95
20.03
20.03
10,331
Jul 21, 2026
20.68
20.68
19.76
20.24
20.24
22,752
Jul 20, 2026
20.01
20.14
19.24
20.14
20.14
19,758
Jul 17, 2026
18.80
19.39
18.80
19.38
19.38
17,811
Jul 16, 2026
19.14
19.88
18.40
19.33
19.33
33,938
Jul 15, 2026
19.17
19.77
18.99
19.27
19.27
14,909
Jul 14, 2026
18.69
19.42
18.48
18.91
18.91
45,934
Jul 13, 2026
18.69
18.91
18.66
18.77
18.77
27,582
Jul 10, 2026
18.66
19.38
17.93
18.94
18.94
27,577
Jul 9, 2026
18.83
19.54
18.67
18.99
18.99
37,029
Jul 8, 2026
18.71
19.09
18.36
18.96
18.96
32,939
Jul 7, 2026
19.23
20.14
19.00
19.64
19.64
15,577
Jul 6, 2026
19.98
20.13
18.61
18.61
18.61
31,311
Jul 2, 2026
19.30
20.40
18.20
19.05
19.05
36,878
Jul 1, 2026
18.86
19.95
18.16
18.72
18.72
5,690
Jun 30, 2026
17.70
19.85
17.70
18.66
18.66
39,116
Jun 29, 2026
18.42
19.14
18.21
18.60
18.60
68,164
Jun 26, 2026
18.44
18.70
18.38
18.60
18.60
10,142
Jun 25, 2026
18.76
19.26
17.83
18.62
18.62
46,055
Jun 24, 2026
19.53
19.53
19.18
19.53
19.53
8,002
Jun 23, 2026
18.98
19.70
18.98
19.70
19.70
48,319
Jun 22, 2026
18.35
19.51
18.35
19.16
19.16
51,932
Jun 18, 2026
19.30
19.58
19.00
19.40
19.40
17,498
Jun 17, 2026
20.20
20.57
19.90
20.57
20.57
7,058
Jun 16, 2026
20.67
21.34
20.67
20.67
20.67
29,212
Jun 15, 2026
20.55
21.00
20.39
21.00
21.00
27,608
Jun 12, 2026
19.35
19.48
19.08
19.40
19.40
44,482
Jun 11, 2026
18.73
19.32
17.86
19.32
19.32
34,166
Jun 10, 2026
19.26
19.53
19.00
19.53
19.53
9,626
Jun 9, 2026
19.50
19.80
19.18
19.18
19.18
14,682
Jun 8, 2026
19.26
19.67
18.98
19.49
19.49
50,327
Jun 5, 2026
20.98
20.98
19.83
20.98
20.98
35,568
Jun 4, 2026
20.56
20.92
20.27
20.27
20.27
23,010
Jun 3, 2026
20.42
21.12
20.42
21.12
21.12
30,798
Jun 2, 2026
20.40
22.19
20.40
20.76
20.76
13,002
Jun 1, 2026
21.03
21.56
21.00
21.28
21.28
10,745
May 29, 2026
22.21
22.21
21.26
21.78
21.78
7,805
May 28, 2026
21.48
21.75
21.47
21.48
21.48
7,389
May 27, 2026
21.85
22.31
21.85
22.31
22.31
3,795
May 26, 2026
22.42
22.62
22.34
22.42
22.42
8,775
May 22, 2026
22.00
22.76
22.00
22.76
22.76
37,912
May 21, 2026
21.83
22.27
21.80
22.27
22.27
2,786
May 20, 2026
21.75
21.76
21.40
21.74
21.74
2,383
May 19, 2026
22.17
22.86
21.88
22.20
22.20
22,491
May 18, 2026
22.57
22.57
22.40
22.55
22.55
3,880
May 15, 2026
23.55
23.75
23.45
23.75
23.75
15,366
May 14, 2026
23.34
23.78
23.16
23.39
23.39
21,380
May 13, 2026
23.00
23.47
22.60
23.10
23.10
10,421
May 12, 2026
23.00
23.00
22.36
22.99
22.99
5,089
May 11, 2026
22.35
22.92
21.71
22.35
22.35
6,502
May 8, 2026
21.78
21.82
21.30
21.64
21.64
4,152
May 7, 2026
21.98
22.96
21.98
22.96
22.96
2,221
May 6, 2026
22.52
23.00
22.41
22.49
22.49
2,360
May 5, 2026
21.88
22.05
21.63
21.63
21.63
3,345
May 4, 2026
21.88
22.00
21.03
21.88
21.88
4,499
May 1, 2026
21.62
22.99
21.21
21.25
21.25
3,866
Apr 30, 2026
19.14
19.17
18.39
18.39
18.39
5,784
Apr 29, 2026
19.97
20.00
19.75
19.80
19.80
3,454
Apr 28, 2026
20.22
20.27
19.99
19.99
19.99
11,710
Apr 27, 2026
19.50
20.25
19.38
19.75
19.75
27,994
Apr 24, 2026
18.45
19.42
18.45
19.42
19.42
13,212
Apr 23, 2026
19.26
20.01
19.26
19.28
19.28
2,355
Apr 22, 2026
19.38
19.64
19.38
19.57
19.57
5,371
Apr 21, 2026
19.84
19.99
19.83
19.83
19.83
3,544
Apr 20, 2026
19.79
19.97
19.36
19.97
19.97
3,260
Apr 17, 2026
19.77
19.77
19.62
19.62
19.62
1,252
Apr 16, 2026
19.91
20.69
19.91
20.69
20.69
5,357
Apr 15, 2026
20.44
20.44
19.68
19.88
19.88
1,937
Apr 14, 2026
20.30
20.38
20.30
20.38
20.38
3,017
Apr 13, 2026
20.31
20.77
20.31
20.39
20.39
9,012
Apr 10, 2026
20.75
22.15
20.75
20.90
20.90
5,175
Apr 9, 2026
20.77
21.95
19.89
20.35
20.35
13,906
Apr 8, 2026
21.27
22.85
20.72
20.72
20.72
9,097
Apr 7, 2026
18.85
19.75
18.00
19.23
19.23
8,830
Apr 6, 2026
19.30
19.56
18.83
19.56
19.56
2,477
Apr 2, 2026
19.57
20.09
19.19
19.19
19.19
6,250
Apr 1, 2026
20.40
21.46
19.25
19.25
19.25
5,716
Mar 31, 2026
0.191247
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
19.75
19.75
19.38
19.38
19.38
4,724
Mar 30, 2026
19.00
19.42
18.68
19.41
19.22
3,195
Mar 27, 2026
19.19
19.57
19.17
19.50
19.31
3,050
Mar 26, 2026
19.98
22.65
19.54
19.54
19.35
11,272
Mar 25, 2026
20.99
23.05
20.99
23.05
22.82
45,648
Mar 24, 2026
22.49
22.49
18.69
21.92
21.70
4,449
Mar 23, 2026
21.04
21.04
20.42
20.42
20.21
1,274
Mar 20, 2026
21.32
22.84
19.35
19.35
19.16
3,666
Mar 19, 2026
21.00
21.00
19.75
20.32
20.12
4,776
Mar 18, 2026
23.09
23.09
20.89
22.92
22.69
2,023
Mar 17, 2026
22.88
22.88
20.70
21.25
21.04
14,323
Mar 16, 2026
21.39
21.39
21.00
21.00
20.79
7,570
Mar 13, 2026
19.20
22.23
19.20
22.11
21.89
9,967
Mar 12, 2026
20.44
20.44
20.44
20.44
20.24
1,390
Mar 11, 2026
21.93
21.93
20.78
20.78
20.58
1,464
Mar 10, 2026
19.92
22.81
19.92
22.81
22.59
4,318
Mar 9, 2026
18.93
21.17
18.93
21.17
20.96
16,548
Mar 6, 2026
19.98
21.27
19.98
21.27
21.06
962
Mar 5, 2026
22.00
22.54
20.27
22.54
22.32
854
Mar 4, 2026
21.75
22.90
20.80
22.90
22.67
3,836
Mar 3, 2026
21.39
23.20
21.12
21.57
21.35
10,403
Mar 2, 2026
22.40
23.15
21.83
23.15
22.92
12,618
Feb 27, 2026
23.13
24.67
22.08
23.32
23.09
6,026
Feb 26, 2026
21.78
24.14
21.78
23.49
23.26
1,640
Feb 25, 2026
22.41
23.66
22.41
23.66
23.43
6,116
Feb 24, 2026
22.48
23.52
22.48
23.52
23.29
3,964
Feb 23, 2026
20.12
21.90
20.12
21.77
21.56
4,405
Feb 20, 2026
21.83
24.28
20.06
21.56
21.35
4,134
Feb 19, 2026
22.07
22.81
22.00
22.81
22.59
2,166
Feb 18, 2026
21.84
21.96
21.38
21.64
21.43
3,765
Feb 17, 2026
23.51
23.51
21.63
21.66
21.44
5,936
Feb 13, 2026
23.50
23.50
22.58
23.16
22.93
2,998
Feb 12, 2026
25.04
25.04
23.39
23.39
23.15
15,269
Feb 11, 2026
22.82
24.12
22.81
24.12
23.88
10,106
Feb 10, 2026
24.00
24.00
22.20
23.00
22.77
5,689
Feb 9, 2026
23.00
24.01
21.62
24.01
23.77
9,731
Feb 6, 2026
21.50
23.27
21.00
23.27
23.04
4,580
Feb 5, 2026
19.72
21.96
19.72
21.96
21.74
2,185
Feb 4, 2026
19.58
21.88
18.66
20.73
20.53
3,046
Feb 3, 2026
19.00
19.69
19.00
19.69
19.50
8,033
Feb 2, 2026
18.92
20.57
18.90
20.57
20.37
3,207
Jan 30, 2026
19.25
20.57
18.33
20.01
19.81
4,262
Jan 29, 2026
17.28
20.65
17.28
18.99
18.80
1,962
Jan 28, 2026
20.78
20.78
17.45
18.11
17.93
5,401
Jan 27, 2026
20.85
20.85
18.65
18.65
18.47
1,930
Jan 26, 2026
18.82
18.82
17.74
17.74
17.56
1,201
Jan 23, 2026
18.92
20.55
18.92
20.55
20.35
1,466
Jan 22, 2026
18.65
19.00
17.64
19.00
18.81
2,154
Jan 21, 2026
18.58
19.07
17.67
19.07
18.88
2,054
Jan 20, 2026
17.90
18.93
17.90
18.93
18.74
2,034
Jan 16, 2026
19.12
20.32
19.12
20.01
19.81
3,865
Jan 15, 2026
19.75
19.75
19.75
19.75
19.56
404
Jan 14, 2026
19.18
20.20
18.73
18.73
18.54
8,169
Jan 13, 2026
18.88
19.08
18.61
18.95
18.76
2,454
Jan 12, 2026
18.10
18.12
18.07
18.12
17.94
2,535
Jan 9, 2026
18.03
18.22
17.72
17.89
17.71
1,916
Jan 8, 2026
17.35
17.50
17.35
17.50
17.32
15,991
Jan 7, 2026
17.75
18.53
17.70
18.53
18.35
2,317
Jan 6, 2026
17.78
17.78
17.76
17.76
17.59
724
Jan 5, 2026
17.81
17.81
17.81
17.81
17.63
819
Jan 2, 2026
16.87
17.12
16.87
17.12
16.95
1,439
Dec 31, 2025
19.05
19.05
17.57
17.57
17.39
805
Dec 30, 2025
17.36
17.36
16.84
16.84
16.67
2,715
Dec 29, 2025
17.30
18.11
17.30
18.11
17.93
2,768
Dec 26, 2025
16.93
18.00
16.18
18.00
17.82
731
Dec 24, 2025
16.62
16.62
16.62
16.62
16.46
-
Dec 23, 2025
16.80
17.30
16.62
16.62
16.46
902
Dec 22, 2025
16.70
16.71
16.70
16.71
16.55
1,102
Dec 19, 2025
17.14
17.14
16.89
16.89
16.72
928
Dec 18, 2025
16.71
17.41
16.70
16.99
16.82
2,576
Dec 17, 2025
17.10
17.10
17.00
17.00
16.84
390,659
Dec 16, 2025
19.53
19.53
16.50
17.05
16.88
30,086
Dec 15, 2025
17.49
17.75
17.27
17.67
17.50
2,437
Dec 12, 2025
17.01
17.10
16.71
17.10
16.93
1,621
Dec 11, 2025
16.60
17.36
16.58
17.36
17.19
1,433
Dec 10, 2025
16.60
16.61
15.87
15.87
15.71
646
Dec 9, 2025
17.39
17.39
17.39
17.39
17.22
810
Dec 8, 2025
16.14
16.56
16.14
16.56
16.39
988
Dec 5, 2025
16.24
16.50
16.24
16.50
16.34
931
Dec 4, 2025
16.18
17.27
16.18
17.27
17.10
1,201
Dec 3, 2025
16.10
16.86
15.74
16.86
16.69
1,586
Dec 2, 2025
16.08
16.87
15.79
15.79
15.63
694
Dec 1, 2025
16.43
16.45
15.59
16.45
16.29
1,617
Nov 28, 2025
16.38
16.38
16.07
16.38
16.22
726
Nov 26, 2025
15.85
16.25
15.85
16.18
16.02
1,696
Nov 25, 2025
16.20
16.20
14.70
14.70
14.56
6,171
Nov 24, 2025
15.46
15.73
15.26
15.26
15.11
1,746
Nov 21, 2025
15.47
16.53
15.47
16.53
16.37
1,825
Nov 20, 2025
15.37
16.51
15.37
16.51
16.35
9,158
Nov 19, 2025
15.71
15.71
15.33
15.33
15.18
1,574
Nov 18, 2025
15.85
15.85
15.85
15.85
15.69
529
Nov 17, 2025
15.68
15.90
15.43
15.85
15.70
3,233
Nov 14, 2025
16.61
17.33
16.52
16.68
16.52
1,763
Nov 13, 2025
16.34
17.25
16.34
17.25
17.08
2,140
Nov 12, 2025
16.90
16.90
15.19
15.19
15.04
2,621
Nov 11, 2025
16.11
16.15
16.11
16.15
15.99
1,359
Nov 10, 2025
16.88
16.88
15.72
16.88
16.71
18,484
Nov 7, 2025
15.88
16.91
15.57
16.91
16.74
3,770
Nov 6, 2025
16.80
17.14
14.24
15.75
15.59
23,099
Nov 5, 2025
15.52
16.33
14.72
16.33
16.17
1,309
Nov 4, 2025
15.00
15.10
12.76
14.30
14.15
20,804
Nov 3, 2025
15.36
15.36
14.25
14.25
14.11
2,543
Oct 31, 2025
15.61
15.87
15.48
15.87
15.71
2,031
