TOTO $22.40

up +0.50


22/5/2013 03:22 PM  |  OTC : TOTDY  |  Industries : Manufacturing / Other Fabricated Metal Product Manufacturing
Type:

TOTDY historical data

Date Open High Low Close Volume
5/22/2013 22.57 22.75 22.37 22.40 44
5/21/2013 21.84 21.90 21.81 21.90 18
5/20/2013 21.49 21.57 21.36 21.37 24
5/17/2013 21.71 21.85 21.71 21.77 20
5/16/2013 21.37 21.45 21.35 21.44 29
5/15/2013 20.94 21.24 20.94 21.24 60
5/14/2013 21.26 21.42 21.24 21.42 35
5/13/2013 21.23 21.23 21.00 21.21 16
5/10/2013 21.35 21.46 21.19 21.46 130
5/9/2013 21.16 21.52 21.16 21.47 33
5/8/2013 21.65 21.65 21.64 21.64 40
5/7/2013 21.56 21.56 21.43 21.43 146
5/6/2013 21.96 21.96 21.56 21.95 28
5/3/2013 21.53 21.95 21.53 21.80 84
5/2/2013 21.64 21.72 21.56 21.56 59
5/1/2013 21.44 21.50 21.37 21.50 86
4/30/2013 20.72 20.72 20.61 20.70 39
4/29/2013 19.23 19.33 19.23 19.27 23
4/26/2013 19.07 19.25 19.00 19.25 146
4/25/2013 18.71 18.88 18.71 18.76 384
4/24/2013 18.78 18.85 18.74 18.85 371
4/23/2013 18.58 18.86 18.58 18.72 280
4/22/2013 18.26 18.40 18.22 18.40 33
4/19/2013 17.99 18.15 17.99 18.15 65
4/18/2013 18.07 18.07 17.99 18.01 77
4/17/2013 18.30 18.30 18.12 18.22 50
4/16/2013 18.30 18.36 18.26 18.36 20
4/15/2013 17.80 18.01 17.80 17.96 25
4/12/2013 18.13 18.18 18.05 18.14 68
4/11/2013 18.21 18.34 18.21 18.34 252
4/10/2013 18.35 18.39 18.27 18.38 102
4/9/2013 18.13 18.14 17.96 18.13 68
4/8/2013 17.23 17.25 17.08 17.25 59
4/5/2013 17.03 17.23 17.03 17.23 53
4/4/2013 17.24 17.43 17.24 17.43 61
4/3/2013 16.89 17.00 16.80 16.81 131
4/2/2013 17.21 17.21 17.03 17.03 16
4/1/2013 17.28 17.34 17.19 17.23 33
3/28/2013 17.91 17.95 17.90 17.94 18
3/27/2013 17.96 17.98 17.88 17.93 26
3/26/2013 18.08 18.08 17.83 17.83 40
3/25/2013 17.89 17.91 17.86 17.86 17
3/22/2013 18.03 18.04 17.93 17.93 25
3/21/2013 18.16 18.35 18.13 18.28 228
3/20/2013 17.58 17.75 17.58 17.75 51
3/19/2013 17.49 17.70 17.49 17.63 36
3/18/2013 17.62 17.64 17.54 17.58 33
3/15/2013 17.31 17.48 17.31 17.48 37
3/14/2013 17.06 17.06 16.93 17.05 37
3/13/2013 17.15 17.30 17.15 17.30 47
3/12/2013 17.36 17.36 17.14 17.14 64
3/11/2013 17.45 17.50 17.38 17.48 72
3/8/2013 17.56 17.81 17.56 17.81 135
3/7/2013 18.03 18.03 18.00 18.00 20
3/6/2013 18.27 18.27 18.09 18.20 27
3/5/2013 18.27 18.33 18.26 18.32 20
3/4/2013 18.29 18.30 18.23 18.30 17
3/1/2013 18.12 18.12 17.97 18.05 39
2/28/2013 18.12 18.22 18.10 18.19 100
2/27/2013 17.81 17.86 17.75 17.86 42
2/26/2013 17.68 17.88 17.68 17.84 22
2/25/2013 17.95 17.95 17.76 17.76 35
2/22/2013 17.67 17.67 17.62 17.67 31
2/21/2013 17.58 17.65 17.57 17.63 151
2/20/2013 18.00 18.00 17.92 17.93 40
2/19/2013 17.59 17.82 17.59 17.82 122
2/15/2013 17.26 17.26 17.17 17.22 53
2/14/2013 17.14 17.26 17.14 17.26 17
2/13/2013 17.21 17.21 17.09 17.12 43
2/12/2013 16.74 17.00 16.74 17.00 57
2/11/2013 16.34 16.42 16.34 16.41 128
2/8/2013 16.29 16.29 16.21 16.28 250
2/7/2013 16.32 16.47 16.32 16.40 52
2/6/2013 16.38 16.48 16.38 16.48 117
2/5/2013 16.35 16.36 16.29 16.30 54
2/4/2013 16.45 16.45 16.37 16.39 37
2/1/2013 16.33 16.37 16.30 16.37 34
1/31/2013 15.95 16.45 15.94 16.45 144
1/30/2013 15.99 16.00 15.93 15.94 45
1/29/2013 15.70 15.71 15.62 15.71 23
1/28/2013 15.73 15.73 15.60 15.67 282
1/25/2013 15.65 15.66 15.58 15.66 138
1/24/2013 15.47 15.53 15.47 15.49 40
1/23/2013 15.68 15.69 15.67 15.69 22
1/22/2013 15.92 15.94 15.90 15.94 34
1/18/2013 15.57 15.69 15.55 15.67 59
1/17/2013 15.31 15.31 15.23 15.30 43
1/16/2013 15.34 15.37 15.27 15.33 51
1/15/2013 15.54 15.59 15.54 15.58 68
1/14/2013 15.43 15.43 15.41 15.41 12
1/11/2013 15.36 15.39 15.33 15.39 283
1/10/2013 15.48 15.50 15.33 15.49 85
1/9/2013 15.20 15.31 15.20 15.31 22
1/8/2013 15.25 15.25 15.05 15.06 47
1/7/2013 15.29 15.30 15.17 15.30 63
1/4/2013 15.11 15.15 15.05 15.15 284
1/3/2013 15.08 15.20 15.08 15.14 135
1/2/2013 15.13 15.20 15.13 15.20 18
12/31/2012 15.03 15.03 14.89 14.91 57
12/28/2012 14.85 14.99 14.85 14.99 42
Marketplace
Trading Center