Toyota Motor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 2, 2026	18.50	18.50	18.10	18.32	18.32	1.38%	24,962
Dec 30, 2025	18.50	18.52	18.07	18.07	18.07	-0.65%	2,968
Dec 29, 2025	18.46	18.46	18.13	18.19	18.19	-1.20%	2,059
Dec 23, 2025	18.65	18.65	18.41	18.41	18.41	-1.30%	2,470
Dec 22, 2025	18.62	18.65	18.60	18.65	18.65	0.26%	5,885
Dec 19, 2025	18.62	18.88	18.60	18.60	18.60	1.90%	3,189
Dec 18, 2025	18.14	18.44	18.14	18.26	18.26	1.14%	254
Dec 17, 2025	18.17	18.48	18.05	18.05	18.05	-0.20%	3,287
Dec 16, 2025	18.16	18.36	18.09	18.09	18.09	-0.19%	1,624
Dec 15, 2025	18.30	18.30	18.12	18.12	18.12	3.31%	4,315
Dec 12, 2025	17.72	17.79	17.54	17.54	17.54	2.27%	3,639
Dec 11, 2025	16.95	17.24	16.95	17.15	17.15	1.17%	1,159
Dec 10, 2025	17.15	17.16	16.95	16.95	16.95	1.07%	1,719
Dec 9, 2025	16.78	17.10	16.77	16.77	16.77	1.02%	1,538
Dec 8, 2025	16.99	16.99	16.60	16.60	16.60	-1.18%	649