Toyota Industries Corporation (TAH.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:19AM CEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 85.25 | 85.25 | 85.25 | 85.25 | 85.25 | - |
| 25 Apr 2024 | 85.30 | 85.30 | 85.30 | 85.30 | 85.30 | - |
| 24 Apr 2024 | 87.80 | 87.80 | 87.80 | 87.80 | 87.80 | - |
| 23 Apr 2024 | 85.95 | 88.50 | 85.95 | 88.45 | 88.45 | 54 |
| 22 Apr 2024 | 84.45 | 84.45 | 84.45 | 84.45 | 84.45 | - |
| 19 Apr 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - |
| 18 Apr 2024 | 83.05 | 85.00 | 83.05 | 85.00 | 85.00 | 1 |
| 17 Apr 2024 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | - |
| 16 Apr 2024 | 83.85 | 86.30 | 83.85 | 86.30 | 86.30 | 116 |
| 15 Apr 2024 | 86.10 | 86.10 | 86.10 | 86.10 | 86.10 | - |
| 12 Apr 2024 | 86.25 | 86.25 | 86.25 | 86.25 | 86.25 | - |
| 11 Apr 2024 | 86.35 | 86.35 | 86.35 | 86.35 | 86.35 | - |
| 10 Apr 2024 | 86.35 | 86.35 | 86.35 | 86.35 | 86.35 | - |
| 09 Apr 2024 | 86.70 | 86.70 | 86.70 | 86.70 | 86.70 | - |
| 08 Apr 2024 | 85.55 | 85.55 | 85.55 | 85.55 | 85.55 | - |
| 05 Apr 2024 | 86.25 | 86.25 | 86.25 | 86.25 | 86.25 | - |
| 04 Apr 2024 | 87.35 | 87.35 | 87.35 | 87.35 | 87.35 | - |
| 03 Apr 2024 | 88.25 | 88.25 | 88.25 | 88.25 | 88.25 | 100 |
| 02 Apr 2024 | 87.65 | 87.65 | 87.65 | 87.65 | 87.65 | - |
| 28 Mar 2024 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | - |
| 28 Mar 2024 | 100 Dividend | |||||
| 27 Mar 2024 | 95.00 | 95.00 | 95.00 | 95.00 | -5.00 | - |
| 26 Mar 2024 | 95.00 | 95.00 | 95.00 | 95.00 | -5.00 | - |
| 25 Mar 2024 | 96.00 | 96.00 | 96.00 | 96.00 | -5.05 | 3 |
| 22 Mar 2024 | 97.50 | 101.00 | 97.50 | 101.00 | -5.32 | 11 |
| 21 Mar 2024 | 94.50 | 94.50 | 94.50 | 94.50 | -4.97 | - |
| 20 Mar 2024 | 91.00 | 91.50 | 91.00 | 91.50 | -4.82 | - |
| 19 Mar 2024 | 92.00 | 92.00 | 92.00 | 92.00 | -4.84 | - |
| 18 Mar 2024 | 91.00 | 91.00 | 91.00 | 91.00 | -4.79 | - |
| 15 Mar 2024 | 89.50 | 89.50 | 89.50 | 89.50 | -4.71 | - |
| 14 Mar 2024 | 88.00 | 88.00 | 88.00 | 88.00 | -4.63 | - |
| 13 Mar 2024 | 88.50 | 88.50 | 88.50 | 88.50 | -4.66 | - |
| 12 Mar 2024 | 89.50 | 89.50 | 89.50 | 89.50 | -4.71 | - |
| 11 Mar 2024 | 91.50 | 91.50 | 91.50 | 91.50 | -4.82 | - |
| 08 Mar 2024 | 95.00 | 95.00 | 95.00 | 95.00 | -5.00 | - |
| 07 Mar 2024 | 95.50 | 95.50 | 95.50 | 95.50 | -5.03 | - |
| 06 Mar 2024 | 96.00 | 96.00 | 96.00 | 96.00 | -5.05 | - |
| 05 Mar 2024 | 94.00 | 94.00 | 94.00 | 94.00 | -4.95 | - |
| 04 Mar 2024 | 93.00 | 93.00 | 93.00 | 93.00 | -4.89 | - |
| 01 Mar 2024 | 93.00 | 93.00 | 93.00 | 93.00 | -4.89 | 3 |
| 29 Feb 2024 | 90.00 | 90.00 | 90.00 | 90.00 | -4.74 | - |
| 28 Feb 2024 | 92.50 | 92.50 | 92.50 | 92.50 | -4.87 | - |
| 27 Feb 2024 | 92.00 | 92.00 | 92.00 | 92.00 | -4.84 | 1 |
| 26 Feb 2024 | 93.00 | 93.00 | 93.00 | 93.00 | -4.89 | 105 |
| 23 Feb 2024 | 92.50 | 92.50 | 92.50 | 92.50 | -4.87 | - |
| 22 Feb 2024 | 92.50 | 92.50 | 92.50 | 92.50 | -4.87 | 1 |
| 21 Feb 2024 | 90.00 | 90.50 | 90.00 | 90.50 | -4.76 | 150 |
| 20 Feb 2024 | 89.00 | 89.00 | 89.00 | 89.00 | -4.68 | - |
| 19 Feb 2024 | 90.00 | 90.00 | 90.00 | 90.00 | -4.74 | 10 |
| 16 Feb 2024 | 90.00 | 90.00 | 90.00 | 90.00 | -4.74 | - |
| 15 Feb 2024 | 86.50 | 87.00 | 86.50 | 87.00 | -4.58 | 23 |
| 14 Feb 2024 | 86.00 | 86.00 | 86.00 | 86.00 | -4.53 | - |
| 13 Feb 2024 | 87.00 | 87.50 | 87.00 | 87.50 | -4.61 | 14 |
| 12 Feb 2024 | 83.50 | 83.50 | 83.50 | 83.50 | -4.39 | - |
| 09 Feb 2024 | 83.50 | 83.50 | 83.50 | 83.50 | -4.39 | - |
| 08 Feb 2024 | 85.00 | 85.00 | 85.00 | 85.00 | -4.47 | - |
| 07 Feb 2024 | 85.50 | 85.50 | 85.50 | 85.50 | -4.50 | 2 |
| 06 Feb 2024 | 85.50 | 85.50 | 85.50 | 85.50 | -4.50 | 3 |
| 05 Feb 2024 | 81.50 | 81.50 | 81.50 | 81.50 | -4.29 | - |
| 02 Feb 2024 | 81.00 | 81.00 | 81.00 | 81.00 | -4.26 | - |
| 01 Feb 2024 | 78.50 | 78.50 | 78.50 | 78.50 | -4.13 | 5 |
| 31 Jan 2024 | 77.50 | 77.50 | 77.50 | 77.50 | -4.08 | - |
| 30 Jan 2024 | 79.50 | 79.50 | 79.50 | 79.50 | -4.18 | - |
| 29 Jan 2024 | 75.00 | 75.00 | 75.00 | 75.00 | -3.95 | - |
| 26 Jan 2024 | 78.00 | 78.00 | 78.00 | 78.00 | -4.11 | - |
| 25 Jan 2024 | 78.50 | 78.50 | 78.50 | 78.50 | -4.13 | - |
| 24 Jan 2024 | 78.00 | 80.50 | 78.00 | 80.50 | -4.24 | 33 |
| 23 Jan 2024 | 79.00 | 79.00 | 79.00 | 79.00 | -4.16 | - |
| 22 Jan 2024 | 77.50 | 77.50 | 77.50 | 77.50 | -4.08 | 5 |
| 19 Jan 2024 | 75.50 | 75.50 | 75.50 | 75.50 | -3.97 | 3 |
| 18 Jan 2024 | 76.00 | 76.00 | 76.00 | 76.00 | -4.00 | - |
| 17 Jan 2024 | 74.50 | 74.50 | 74.50 | 74.50 | -3.92 | - |
| 16 Jan 2024 | 76.50 | 78.00 | 76.00 | 78.00 | -4.11 | 4,042 |
| 15 Jan 2024 | 76.50 | 76.50 | 76.50 | 76.50 | -4.03 | - |
| 12 Jan 2024 | 78.50 | 78.50 | 76.00 | 76.50 | -4.03 | 38 |
| 11 Jan 2024 | 75.50 | 75.50 | 75.50 | 75.50 | -3.97 | - |
| 10 Jan 2024 | 74.00 | 74.00 | 74.00 | 74.00 | -3.89 | - |
| 09 Jan 2024 | 73.00 | 73.00 | 73.00 | 73.00 | -3.84 | - |
| 08 Jan 2024 | 73.00 | 73.00 | 73.00 | 73.00 | -3.84 | - |
| 05 Jan 2024 | 72.50 | 75.00 | 72.50 | 75.00 | -3.95 | 29 |
| 04 Jan 2024 | 73.50 | 73.50 | 73.50 | 73.50 | -3.87 | - |
| 03 Jan 2024 | 73.00 | 74.50 | 73.00 | 74.50 | -3.92 | 100 |
| 02 Jan 2024 | 72.50 | 72.50 | 72.50 | 72.50 | -3.82 | - |
| 29 Dec 2023 | 72.50 | 74.50 | 72.50 | 74.50 | -3.92 | 12 |
| 28 Dec 2023 | 71.50 | 71.50 | 71.50 | 71.50 | -3.76 | - |
| 27 Dec 2023 | 72.00 | 72.00 | 72.00 | 72.00 | -3.79 | - |
| 22 Dec 2023 | 72.00 | 72.00 | 72.00 | 72.00 | -3.79 | 1 |
| 21 Dec 2023 | 72.50 | 72.50 | 72.50 | 72.50 | -3.82 | - |
| 20 Dec 2023 | 73.00 | 73.00 | 73.00 | 73.00 | -3.84 | - |
| 19 Dec 2023 | 72.50 | 72.50 | 72.50 | 72.50 | -3.82 | - |
| 18 Dec 2023 | 73.00 | 73.00 | 73.00 | 73.00 | -3.84 | - |
| 15 Dec 2023 | 73.00 | 73.00 | 73.00 | 73.00 | -3.84 | - |
| 14 Dec 2023 | 71.50 | 71.50 | 71.50 | 71.50 | -3.76 | - |
| 13 Dec 2023 | 73.50 | 73.50 | 73.50 | 73.50 | -3.87 | - |
| 12 Dec 2023 | 73.00 | 73.00 | 73.00 | 73.00 | -3.84 | - |
| 11 Dec 2023 | 75.00 | 75.00 | 75.00 | 75.00 | -3.95 | - |
| 08 Dec 2023 | 72.00 | 72.00 | 72.00 | 72.00 | -3.79 | - |
| 07 Dec 2023 | 75.50 | 76.00 | 75.50 | 76.00 | -4.00 | 40 |
| 06 Dec 2023 | 77.50 | 77.50 | 77.50 | 77.50 | -4.08 | - |
| 05 Dec 2023 | 74.50 | 74.50 | 74.50 | 74.50 | -3.92 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.