Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

Toyota Industries Corporation (TAH.F)

Compare
65.90
-5.45
(-7.64%)
As of 11:30:11 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 7, 202565.9065.9065.9065.9065.905
Apr 4, 202569.8571.3569.8571.3571.355
Apr 3, 202573.8573.8573.8573.8573.85-
Apr 2, 202578.0578.0577.9577.9577.95-
Apr 1, 202577.9577.9577.9577.9577.95-
Mar 31, 202577.5077.5077.5077.5077.50-
Mar 28, 2025 0.87 Dividend
Mar 28, 202578.8578.8578.8578.8578.85-
Mar 27, 202582.2582.2582.2582.25-57.75-
Mar 26, 202582.7082.7082.7082.70-58.07-
Mar 25, 202582.3083.0082.3083.00-58.282
Mar 24, 202583.2583.2583.2583.25-58.45-
Mar 21, 202584.0587.0084.0587.00-61.091
Mar 20, 202585.8586.1085.8586.10-60.452
Mar 19, 202584.8587.5084.8587.50-61.442
Mar 18, 202581.3081.3081.3081.30-57.08-
Mar 17, 202578.6078.6078.6078.60-55.19-
Mar 14, 202577.2577.2577.2577.25-54.24-
Mar 13, 202577.1077.2577.1077.25-54.24114
Mar 12, 202577.7577.7577.5577.55-54.451
Mar 11, 202576.8076.8076.8076.80-53.92-
Mar 10, 202580.3580.3580.3580.35-56.42-
Mar 7, 202580.8080.8080.8080.80-56.73-
Mar 6, 202579.9579.9579.9579.95-56.14-
Mar 5, 202579.6079.6079.6079.60-55.89-
Mar 4, 202580.5580.5580.5580.55-56.56-
Mar 3, 202582.8584.9082.8584.90-59.614
Feb 28, 202581.7081.7081.7081.70-57.36-
Feb 27, 202582.6582.6582.6582.65-58.03-
Feb 26, 202581.9581.9581.9581.95-57.54-
Feb 25, 202580.5080.5080.5080.50-56.52-
Feb 24, 202580.3082.0080.3082.00-57.572
Feb 21, 202579.9079.9079.9079.90-56.10-
Feb 20, 202579.7079.7079.7079.70-55.96-
Feb 19, 202579.5079.5079.5079.50-55.82-
Feb 18, 202578.4578.4578.4578.45-55.08-
Feb 17, 202577.4577.4577.4577.45-54.38-
Feb 14, 202577.8577.8577.8577.85-54.66-
Feb 13, 202577.6077.6077.6077.60-54.49-
Feb 12, 202577.8077.8077.5077.50-54.4125
Feb 11, 202579.0579.0579.0579.05-55.50-
Feb 10, 202578.8578.8578.8578.85-55.36-
Feb 7, 202579.1581.6079.1581.60-57.2910
Feb 6, 202579.1579.1579.1579.15-55.57-
Feb 5, 202580.0580.0580.0580.05-56.21-
Feb 4, 202578.1578.1578.1578.15-54.87-
Feb 3, 202578.8078.8078.8078.80-55.338
Jan 31, 202579.7082.5079.7082.50-57.936
Jan 30, 202580.5580.5580.5580.55-56.56-
Jan 29, 202579.7579.7579.7579.75-55.99-
Jan 28, 202579.3079.3079.3079.30-55.68-
Jan 27, 202580.0580.0580.0580.05-56.21-
Jan 24, 202579.1079.1079.1079.10-55.54-
Jan 23, 202579.7579.7579.7579.75-55.99-
Jan 22, 202578.4578.4578.4578.45-55.08-
Jan 21, 202576.9576.9576.9576.95-54.03-
Jan 20, 202576.3076.3076.3076.30-53.57-
Jan 17, 202573.3573.3573.3573.35-51.50-
Jan 16, 202574.1574.1574.1574.15-52.06-
Jan 15, 202575.0075.0075.0075.00-52.66-
Jan 14, 202574.7074.7074.7074.70-52.45-
Jan 13, 202575.9075.9075.9075.90-53.29-
Jan 10, 202575.0575.0575.0575.05-52.69-
Jan 9, 202576.4076.4076.4076.40-53.64-
Jan 8, 202577.8577.8577.8577.85-54.66-
Jan 7, 202576.6076.6076.6076.60-53.78-
Jan 6, 202576.9076.9076.9076.90-53.99-
Jan 3, 202578.4078.4078.4078.40-55.05-
Jan 2, 202577.0077.0077.0077.00-54.06-
Dec 30, 202476.9076.9076.9076.90-53.99-
Dec 27, 202477.5577.5577.5577.55-54.45-
Dec 23, 202470.9570.9570.9570.95-49.82-
Dec 20, 202469.6069.6069.6069.60-48.87-
Dec 19, 202468.5568.5568.5568.55-48.13-
Dec 18, 202468.3568.3568.3568.35-47.99-
Dec 17, 202466.9566.9566.9566.95-47.01-
Dec 16, 202467.8567.8567.8567.85-47.64-
Dec 13, 202468.6568.6568.6568.65-48.20-
Dec 12, 202468.6568.6568.6568.65-48.20-
Dec 11, 202468.7068.7068.7068.70-48.24-
Dec 10, 202468.8068.8068.8068.80-48.31-
Dec 9, 202468.9568.9568.9568.95-48.41-
Dec 6, 202469.0569.0569.0569.05-48.48-
Dec 5, 202469.4569.4569.4569.45-48.76-
Dec 4, 202469.6069.6069.6069.60-48.87-
Dec 3, 202470.6570.6570.6570.65-49.61-
Dec 2, 202470.0070.0070.0070.00-49.15-
Nov 29, 202469.1569.1569.1569.15-48.55-
Nov 28, 202469.7069.7069.7069.70-48.94-
Nov 27, 202469.2569.2569.2569.25-48.62-
Nov 26, 202469.8069.8069.8069.80-49.01-
Nov 25, 202470.4570.4570.4570.45-49.462
Nov 22, 202469.9069.9069.9069.90-49.08-
Nov 21, 202469.3569.3569.3569.35-48.69-
Nov 20, 202469.1570.0069.1570.00-49.152
Nov 19, 202469.5569.5569.5569.55-48.83-
Nov 18, 202468.3568.3568.3568.35-47.99-
Nov 15, 202467.8567.8567.8567.85-47.64-
Nov 14, 202468.2568.2568.2068.20-47.892
Nov 13, 202466.5066.5066.5066.50-46.69-
Nov 12, 202467.0567.0567.0567.05-47.089
Nov 11, 202465.7565.7565.7565.75-46.16-
Nov 8, 202465.3065.3065.3065.30-45.85-
Nov 7, 202465.8065.8065.8065.80-46.20-
Nov 6, 202464.2566.1064.2566.10-46.411
Nov 5, 202463.0564.0063.0564.00-44.94167
Nov 4, 202460.6560.6560.6560.65-42.58-
Nov 1, 202460.6560.6560.6560.65-42.58-
Oct 31, 202466.1066.1066.0566.05-46.3819
Oct 30, 202468.9068.9068.9068.90-48.38-
Oct 29, 202470.7570.7570.2070.20-49.2940
Oct 28, 202468.2068.2068.2068.20-47.89-
Oct 25, 202466.6066.6066.6066.60-46.76-
Oct 24, 202467.1567.1567.1567.15-47.15-
Oct 23, 202467.0567.0567.0567.05-47.08-
Oct 22, 202465.6565.6565.6565.65-46.09-
Oct 21, 202467.1067.1067.1067.10-47.11-
Oct 18, 202467.4569.3567.4569.35-48.6920
Oct 17, 202467.6067.6067.6067.60-47.46-
Oct 16, 202467.5567.5567.5567.55-47.43-
Oct 15, 202467.8567.8567.8567.85-47.64-
Oct 14, 202468.2068.2068.2068.20-47.89-
Oct 11, 202470.1070.1069.6069.60-48.8716
Oct 10, 202468.5570.6068.5570.60-49.57114
Oct 9, 202467.9568.0067.9568.00-47.745
Oct 8, 202468.4568.4568.4568.45-48.06-
Oct 7, 202470.6572.9570.6572.95-51.222
Oct 4, 202469.2569.2569.2569.25-48.62-
Oct 3, 202469.7069.7069.7069.70-48.94-
Oct 2, 202469.8569.8569.8569.85-49.04-
Oct 1, 202469.5069.5069.5069.50-48.80-
Sep 30, 202470.5570.5570.5570.55-49.5422
Sep 27, 2024 0.87 Dividend
Sep 27, 202472.6572.8072.6572.80-51.112
Sep 26, 202469.7069.7069.7069.7049.36-
Sep 25, 202468.6069.9568.6069.9549.545
Sep 24, 202468.5068.5068.5068.5048.51-
Sep 23, 202470.1070.1068.0069.0048.866
Sep 20, 202468.9068.9068.9068.9048.79-
Sep 19, 202468.2068.2068.2068.2048.30-
Sep 18, 202466.5066.5066.5066.5047.09-
Sep 17, 202466.2066.2066.0566.0546.7718
Sep 16, 202467.3567.3567.3567.3547.70-
Sep 13, 202467.2067.2067.2067.2047.59-
Sep 12, 202467.3567.3567.3567.3547.70-
Sep 11, 202466.0066.0066.0066.0046.74-
Sep 10, 202466.8066.8066.8066.8047.31-
Sep 9, 202466.6066.6066.6066.6047.16-
Sep 6, 202467.5567.5567.5567.5547.84-
Sep 5, 202468.3568.3568.3568.3548.40-
Sep 4, 202467.3069.0067.3069.0048.8610
Sep 3, 202469.9069.9069.9069.9049.50-
Sep 2, 202469.8569.8569.8569.8549.47-
Aug 30, 202469.9569.9569.9569.9549.54-
Aug 29, 202469.8569.8569.8569.8549.47-
Aug 28, 202470.5570.5570.5570.5549.96-
Aug 27, 202469.5069.5069.5069.5049.22-
Aug 26, 202469.0569.0569.0569.0548.90-
Aug 23, 202469.3069.3069.3069.3049.08-
Aug 22, 202469.0069.0069.0069.0048.86-
Aug 21, 202469.5569.5569.5569.5549.25-
Aug 20, 202470.1070.1070.1070.1049.64-
Aug 19, 202472.0072.0072.0072.0050.991
Aug 16, 202470.9070.9070.9070.9050.21-
Aug 15, 202468.7568.7568.7568.7548.69-
Aug 14, 202468.3068.3068.3068.3048.37-
Aug 13, 202466.6566.6566.6566.6547.20-
Aug 12, 202465.5065.5065.5065.5046.39-
Aug 9, 202465.5065.5065.5065.5046.39-
Aug 8, 202464.9064.9064.9064.9045.96-
Aug 7, 202466.5569.0066.5568.5048.5120
Aug 6, 202465.7567.0065.0065.0046.0364
Aug 5, 202458.9062.9058.9062.3544.15100
Aug 2, 202469.2069.2069.2069.2049.011
Aug 1, 202471.6571.6571.6571.6550.74-
Jul 31, 202476.3576.3576.3576.3554.07-
Jul 30, 202474.7074.7074.7074.7052.90-
Jul 29, 202474.4074.4074.4074.4052.69-
Jul 26, 202473.0073.0073.0073.0051.70-
Jul 25, 202473.5073.5073.5073.5052.05-
Jul 24, 202476.4576.4576.4576.4554.14-
Jul 23, 202476.6576.6576.6576.6554.28-
Jul 22, 202475.6575.6575.6575.6553.57-
Jul 19, 202476.3577.7076.3577.7055.022
Jul 18, 202476.6576.6576.6576.6554.28-
Jul 17, 202478.6581.9078.6581.9058.0022
Jul 16, 202477.7577.7577.7577.7555.06-
Jul 15, 202477.8577.8577.8577.8555.13-
Jul 12, 202477.3577.3577.3577.3554.78-
Jul 11, 202477.9077.9077.9077.9055.17-
Jul 10, 202476.2576.2576.2576.2554.00-
Jul 9, 202479.0079.5079.0079.4556.2683
Jul 8, 202479.0079.0079.0079.0055.95-
Jul 5, 202479.4579.4579.4579.4556.26-
Jul 4, 202480.0582.5080.0582.5058.423
Jul 3, 202479.0079.0079.0079.0055.95-
Jul 2, 202477.7577.8577.7577.8555.1350
Jul 1, 202477.8577.8577.8577.8555.13-
Jun 28, 202477.3078.5077.3078.5055.59-
Jun 27, 202477.5577.5577.5577.5554.92-
Jun 26, 202478.3578.3578.3578.3555.49-
Jun 25, 202478.1078.1078.1078.1055.31-
Jun 24, 202477.1077.1077.1077.1054.60-
Jun 21, 202475.7075.7075.7075.7053.61-
Jun 20, 202475.6575.6575.6575.6553.57-
Jun 19, 202475.9075.9075.9075.9053.75-
Jun 18, 202476.4076.4076.4076.4054.10-
Jun 17, 202475.7575.7575.5075.5053.4740
Jun 14, 202477.1078.7577.1078.7055.7318
Jun 13, 202476.0576.0575.9575.9553.79500
Jun 12, 202478.1078.1078.1078.1055.31-
Jun 11, 202479.9579.9579.9579.9556.62-
Jun 10, 202481.9581.9581.9581.9558.03-
Jun 7, 202481.0081.0081.0081.0057.36-
Jun 6, 202484.0585.5084.0585.5060.5511
Jun 5, 202483.2083.2083.2083.2058.92-
Jun 4, 202486.0087.0086.0087.0061.6114
Jun 3, 202484.7585.0584.7585.0560.2338
May 31, 202485.5585.5585.5585.5560.58-
May 30, 202484.1084.1084.1084.1059.56-
May 29, 202485.3585.3585.3585.3560.44-
May 28, 202484.6584.6584.6584.6559.95-
May 27, 202485.4085.4085.4085.4060.48-
May 24, 202485.0085.0085.0085.0060.19-
May 23, 202485.6085.6085.6085.6060.62-
May 22, 202486.4086.4086.4086.4061.19-
May 21, 202486.3086.3086.3086.3061.12-
May 20, 202490.0590.0590.0590.0563.771
May 17, 202486.0086.0086.0086.0060.90-
May 16, 202487.4587.4587.4587.4561.93-
May 15, 202487.5587.5587.5587.5562.00-
May 14, 202485.2085.2085.2085.2060.34-
May 13, 202489.9089.9089.9089.9063.66-
May 10, 202488.4588.4588.4588.4562.64-
May 9, 202490.2590.2590.2590.2563.91-
May 8, 202488.8588.8588.8588.8562.92-
May 7, 202489.1589.1589.1589.1563.13-
May 6, 202489.4089.4089.4089.4063.31-
May 3, 202490.1590.1590.1590.1563.84-
May 2, 202489.0089.0089.0089.0063.034
Apr 30, 202488.3090.7587.8087.8062.188
Apr 29, 202488.0088.0085.2585.2560.371
Apr 26, 202485.2585.2585.2585.2560.37-
Apr 25, 202485.3085.3085.3085.3060.41-
Apr 24, 202487.8087.8087.8087.8062.18-
Apr 23, 202485.9588.5085.9588.4562.6454
Apr 22, 202484.4584.4584.4584.4559.81-
Apr 19, 202483.0083.0083.0083.0058.78-
Apr 18, 202483.0585.0083.0585.0060.191
Apr 17, 202481.8081.8081.8081.8057.93-
Apr 16, 202483.8586.3083.8586.3061.12116
Apr 15, 202486.1086.1086.1086.1060.97-
Apr 12, 202486.2586.2586.2586.2561.08-
Apr 11, 202486.3586.3586.3586.3561.15-
Apr 10, 202486.3586.3586.3586.3561.15-
Apr 9, 202486.7086.7086.7086.7061.40-
Apr 8, 202485.5585.5585.5585.5560.58-