Toyota Motor Corporation (BVMF:TMCO34)
Brazil · Delayed Price · Currency is BRL 65.75
-1.21 (-1.81%)
At close: Dec 2, 2025
Toyota Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 64.80 | 64.82 | 64.18 | 64.52 | 64.52 | -1.87% | 3,734 |
| Dec 2, 2025 | 66.40 | 66.40 | 65.53 | 65.75 | 65.75 | -1.81% | 342 |
| Dec 1, 2025 | 66.73 | 66.96 | 66.51 | 66.96 | 66.96 | -1.67% | 3,285 |
| Nov 28, 2025 | 67.14 | 68.10 | 67.00 | 68.10 | 68.10 | 1.84% | 1,942 |
| Nov 27, 2025 | 67.77 | 68.00 | 66.75 | 66.87 | 66.87 | -1.33% | 891 |
| Nov 26, 2025 | 67.18 | 67.82 | 67.18 | 67.77 | 67.77 | 0.91% | 105 |
| Nov 25, 2025 | 66.42 | 67.47 | 65.88 | 67.16 | 67.16 | 0.52% | 44 |
| Nov 24, 2025 | 67.25 | 67.26 | 66.81 | 66.81 | 66.81 | -0.65% | 9,053 |
| Nov 21, 2025 | 66.21 | 67.25 | 66.19 | 67.25 | 67.25 | 2.59% | 7,815 |
| Nov 19, 2025 | 65.51 | 65.93 | 65.01 | 65.55 | 65.55 | 0.31% | 4,172 |
| Nov 18, 2025 | 66.00 | 66.00 | 65.01 | 65.35 | 65.35 | -1.21% | 1,490 |
| Nov 17, 2025 | 66.01 | 66.84 | 66.01 | 66.15 | 66.15 | 0.67% | 4,921 |
| Nov 14, 2025 | 68.08 | 68.44 | 65.71 | 65.71 | 65.71 | -2.51% | 5,624 |
| Nov 13, 2025 | 68.47 | 68.47 | 67.39 | 67.40 | 67.40 | -1.66% | 5,587 |
| Nov 12, 2025 | 68.31 | 68.82 | 68.31 | 68.54 | 68.54 | 0.75% | 747 |
| Nov 11, 2025 | 68.40 | 68.40 | 67.23 | 68.03 | 68.03 | 0.46% | 1,948 |
| Nov 10, 2025 | 67.16 | 67.80 | 67.16 | 67.72 | 67.72 | 1.35% | 124 |
| Nov 7, 2025 | 66.60 | 68.17 | 66.60 | 66.82 | 66.82 | -1.20% | 2,046 |
| Nov 6, 2025 | 68.39 | 68.39 | 67.63 | 67.63 | 67.63 | 0.77% | 5,775 |
| Nov 5, 2025 | 67.93 | 67.93 | 66.89 | 67.11 | 67.11 | -2.13% | 1,219 |
| Nov 4, 2025 | 68.95 | 69.65 | 68.57 | 68.57 | 68.57 | -0.06% | 3,384 |
| Nov 3, 2025 | 69.73 | 69.73 | 68.18 | 68.61 | 68.61 | -0.65% | 3,509 |
| Oct 31, 2025 | 68.96 | 69.16 | 68.40 | 69.06 | 69.06 | -1.05% | 3,657 |
| Oct 30, 2025 | 69.71 | 70.21 | 69.71 | 69.79 | 69.79 | 0.61% | 1,389 |
| Oct 29, 2025 | 69.90 | 69.90 | 68.96 | 69.37 | 69.37 | -1.94% | 15,601 |
| Oct 28, 2025 | 70.79 | 70.79 | 70.14 | 70.74 | 70.74 | 0.94% | 393 |
| Oct 27, 2025 | 70.00 | 70.49 | 70.00 | 70.08 | 70.08 | 0.94% | 1,039 |
| Oct 24, 2025 | 69.07 | 69.51 | 68.96 | 69.43 | 69.43 | 1.02% | 293 |
| Oct 23, 2025 | 67.49 | 68.73 | 67.49 | 68.73 | 68.73 | -0.20% | 2,441 |
| Oct 22, 2025 | 68.40 | 69.01 | 68.40 | 68.87 | 68.87 | 1.43% | 160 |
| Oct 21, 2025 | 67.00 | 68.18 | 67.00 | 67.90 | 67.90 | 1.24% | 577 |
| Oct 20, 2025 | 67.13 | 67.33 | 66.86 | 67.07 | 67.07 | 0.40% | 362 |
| Oct 17, 2025 | 66.43 | 67.00 | 66.43 | 66.80 | 66.80 | 0.57% | 441 |
| Oct 16, 2025 | 66.80 | 66.80 | 66.16 | 66.42 | 66.42 | 0.39% | 165 |
| Oct 15, 2025 | 65.60 | 66.18 | 65.60 | 66.16 | 66.16 | 1.15% | 3,821 |
| Oct 14, 2025 | 64.00 | 65.41 | 64.00 | 65.41 | 65.41 | 2.20% | 803 |
| Oct 13, 2025 | 64.20 | 64.49 | 63.85 | 64.00 | 64.00 | 0.09% | 778 |
| Oct 10, 2025 | 63.70 | 64.51 | 63.70 | 63.94 | 63.94 | -1.04% | 2,765 |
| Oct 9, 2025 | 64.90 | 64.95 | 64.41 | 64.61 | 64.61 | -2.65% | 327 |
| Oct 8, 2025 | 65.79 | 66.37 | 65.79 | 66.37 | 66.37 | -0.72% | 30 |
| Oct 7, 2025 | 66.02 | 66.99 | 66.02 | 66.85 | 66.85 | 1.27% | 30,451 |
| Oct 6, 2025 | 65.69 | 66.41 | 65.69 | 66.01 | 66.01 | 2.18% | 1,076 |
| Oct 3, 2025 | 63.70 | 65.03 | 63.70 | 64.60 | 64.60 | 1.41% | 2,287 |
| Oct 2, 2025 | 64.03 | 64.03 | 63.61 | 63.70 | 63.70 | -0.52% | 604 |
| Oct 1, 2025 | 64.00 | 64.26 | 63.70 | 64.03 | 64.03 | -0.97% | 680 |
| Sep 30, 2025 | 64.66 | 64.66 | 63.49 | 64.66 | 64.66 | -0.49% | 799 |
| Sep 29, 2025 | 66.87 | 66.87 | 64.90 | 64.98 | 64.98 | -1.84% | 89 |
| Sep 26, 2025 | 66.50 | 66.64 | 66.08 | 66.20 | 65.24 | -0.24% | 5,822 |
| Sep 25, 2025 | 66.08 | 66.36 | 66.08 | 66.36 | 65.39 | 0.32% | 48 |
| Sep 24, 2025 | 67.09 | 67.09 | 65.60 | 66.15 | 65.19 | -0.60% | 151 |