Toyota Motor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	18.45	18.61	18.30	18.35	18.35	-1.45%	4,157
Mar 12, 2026	18.70	18.99	18.62	18.62	18.62	-0.88%	2,270
Mar 11, 2026	19.00	19.29	18.77	18.79	18.79	-0.55%	3,501
Mar 10, 2026	18.75	19.39	18.75	18.89	18.89	0.21%	1,084
Mar 9, 2026	18.25	18.85	18.25	18.85	18.85	1.34%	3,391
Mar 6, 2026	19.00	19.46	18.60	18.60	18.60	-1.91%	4,954
Mar 5, 2026	19.31	19.36	18.96	18.96	18.96	-4.06%	3,885
Mar 4, 2026	19.06	19.76	19.06	19.76	19.76	0.14%	100
Mar 3, 2026	20.37	20.37	19.30	19.74	19.74	-4.19%	3,931
Mar 2, 2026	20.95	21.35	20.60	20.60	20.60	1.65%	7,843
Feb 27, 2026	20.75	20.94	20.22	20.27	20.27	-0.47%	4,518
Feb 26, 2026	20.35	20.70	20.35	20.36	20.36	0.30%	293
Feb 25, 2026	20.20	20.46	20.16	20.30	20.30	1.20%	1,163
Feb 24, 2026	19.84	20.10	19.79	20.06	20.06	0.56%	1,173
Feb 23, 2026	20.01	20.15	19.95	19.95	19.95	-0.61%	1,515
Feb 20, 2026	20.00	20.27	19.76	20.07	20.07	-1.33%	1,132
Feb 19, 2026	20.78	20.78	20.30	20.34	20.34	-0.76%	1,150
Feb 18, 2026	20.45	20.88	20.36	20.50	20.50	0.07%	6,582
Feb 17, 2026	20.31	20.81	20.31	20.48	20.48	1.74%	2,675
Feb 16, 2026	20.12	20.25	20.12	20.13	20.13	-4.10%	668
Feb 13, 2026	20.65	20.99	20.55	20.99	20.99	4.14%	2,464
Feb 12, 2026	20.50	20.55	20.16	20.16	20.16	0.22%	5,377
Feb 11, 2026	19.86	20.70	19.86	20.11	20.11	0.45%	1,731
Feb 10, 2026	20.29	20.58	20.02	20.02	20.02	-0.69%	1,223
Feb 9, 2026	19.97	20.50	19.94	20.16	20.16	-4.91%	8,634
Feb 6, 2026	20.21	21.20	20.13	21.20	21.20	6.52%	2,413
Feb 5, 2026	20.28	20.39	19.85	19.90	19.90	-0.99%	1,705
Feb 4, 2026	19.98	20.64	19.98	20.10	20.10	3.48%	5,743
Feb 3, 2026	19.41	19.76	19.41	19.42	19.42	0.02%	2,633
Feb 2, 2026	19.22	19.59	19.06	19.42	19.42	2.46%	3,156
Jan 30, 2026	18.96	19.28	18.95	18.95	18.95	0.82%	1,699
Jan 29, 2026	18.75	18.93	18.48	18.80	18.80	2.73%	1,856
Jan 28, 2026	18.39	18.48	17.91	18.30	18.30	-1.68%	7,207
Jan 27, 2026	18.71	19.02	18.61	18.61	18.61	-1.53%	1,667
Jan 26, 2026	19.09	19.13	18.81	18.90	18.90	-0.30%	1,500
Jan 23, 2026	19.34	19.53	18.96	18.96	18.96	-1.36%	1,038
Jan 22, 2026	19.11	19.39	19.10	19.22	19.22	-0.57%	1,650
Jan 21, 2026	19.05	19.49	19.00	19.33	19.33	2.75%	3,129
Jan 20, 2026	19.01	19.18	18.81	18.81	18.81	-3.03%	2,340
Jan 19, 2026	19.47	19.80	19.40	19.40	19.40	-1.70%	3,765
Jan 16, 2026	20.00	20.10	19.64	19.74	19.74	-0.47%	2,577
Jan 15, 2026	19.93	20.26	19.77	19.83	19.83	2.48%	7,524
Jan 14, 2026	19.68	19.69	19.35	19.35	19.35	-1.35%	3,477
Jan 13, 2026	19.45	19.76	19.45	19.61	19.61	4.00%	6,000
Jan 12, 2026	19.07	19.10	18.71	18.86	18.86	0.31%	3,984
Jan 9, 2026	18.36	19.00	18.36	18.80	18.80	3.14%	4,934
Jan 8, 2026	18.18	18.23	17.92	18.23	18.23	0.16%	4,756
Jan 7, 2026	18.15	18.34	18.15	18.20	18.20	-0.83%	297
Jan 6, 2026	18.82	18.89	18.35	18.35	18.35	-0.03%	1,643
Jan 5, 2026	18.67	18.78	18.36	18.36	18.36	0.21%	2,566