Toyota Motor Corporation (NEO:TOYM)
Canada · Delayed Price · Currency is CAD 10.65
+0.05 (0.47%)
Sep 26, 2025, 4:00 PM EDT
Toyota Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.95% | 214 |
| Sep 25, 2025 | 10.56 | 10.56 | 10.55 | 10.55 | 10.55 | -1.68% | 520 |
| Sep 23, 2025 | 10.61 | 10.73 | 10.61 | 10.73 | 10.73 | 1.13% | 1,354 |
| Sep 22, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0.38% | 283 |
| Sep 19, 2025 | 10.60 | 10.60 | 10.57 | 10.57 | 10.57 | -0.28% | 1,208 |
| Sep 18, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.09% | 569 |
| Sep 17, 2025 | 10.55 | 10.60 | 10.55 | 10.59 | 10.59 | 1.05% | 615 |
| Sep 16, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0.48% | 385 |
| Sep 15, 2025 | 10.40 | 10.43 | 10.40 | 10.43 | 10.43 | 0.10% | 301 |
| Sep 11, 2025 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -0.10% | 487 |
| Sep 10, 2025 | 10.46 | 10.46 | 10.43 | 10.43 | 10.43 | -2.34% | 406 |
| Sep 8, 2025 | 10.61 | 10.68 | 10.61 | 10.68 | 10.68 | 1.23% | 571 |
| Sep 5, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.67% | 601 |
| Sep 4, 2025 | 10.42 | 10.48 | 10.37 | 10.48 | 10.48 | 1.75% | 629 |
| Sep 3, 2025 | 10.17 | 10.30 | 10.17 | 10.30 | 10.30 | 0.39% | 404 |
| Sep 2, 2025 | 10.25 | 10.26 | 10.25 | 10.26 | 10.26 | -0.97% | 1,304 |
| Aug 28, 2025 | 10.42 | 10.42 | 10.36 | 10.36 | 10.36 | -0.19% | 1,712 |
| Aug 26, 2025 | 10.37 | 10.38 | 10.32 | 10.38 | 10.38 | -1.61% | 1,112 |
| Aug 22, 2025 | 10.47 | 10.61 | 10.47 | 10.55 | 10.55 | 1.05% | 1,311 |
| Aug 21, 2025 | 10.43 | 10.44 | 10.38 | 10.44 | 10.44 | -0.48% | 499 |
| Aug 20, 2025 | 10.47 | 10.49 | 10.44 | 10.49 | 10.49 | 0.38% | 1,263 |
| Aug 19, 2025 | 10.47 | 10.47 | 10.45 | 10.45 | 10.45 | 0.10% | 343 |
| Aug 18, 2025 | 10.39 | 10.44 | 10.39 | 10.44 | 10.44 | 2.96% | 1,329 |
| Aug 14, 2025 | 10.10 | 10.16 | 10.10 | 10.14 | 10.14 | -0.78% | 561 |
| Aug 13, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -0.49% | 181 |
| Aug 12, 2025 | 10.20 | 10.31 | 10.20 | 10.27 | 10.27 | 2.60% | 3,057 |
| Aug 11, 2025 | 10.02 | 10.02 | 10.01 | 10.01 | 10.01 | 0.50% | 277 |
| Aug 8, 2025 | 9.95 | 9.96 | 9.95 | 9.96 | 9.96 | 4.62% | 361 |
| Aug 7, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -1.65% | 167 |
| Aug 6, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 2.43% | 111 |
| Aug 1, 2025 | 9.60 | 9.60 | 9.45 | 9.45 | 9.45 | -2.48% | 421 |
| Jul 31, 2025 | 9.69 | 9.69 | 9.67 | 9.69 | 9.69 | -1.12% | 2,343 |
| Jul 30, 2025 | 9.80 | 9.84 | 9.80 | 9.80 | 9.80 | 0.82% | 2,585 |
| Jul 29, 2025 | 9.84 | 9.84 | 9.72 | 9.72 | 9.72 | -2.21% | 1,058 |
| Jul 28, 2025 | 10.00 | 10.00 | 9.93 | 9.94 | 9.94 | 0.10% | 1,119 |
| Jul 25, 2025 | 9.95 | 9.95 | 9.90 | 9.93 | 9.93 | -1.39% | 1,520 |
| Jul 24, 2025 | 10.03 | 10.07 | 10.03 | 10.07 | 10.07 | 1.72% | 2,038 |
| Jul 23, 2025 | 10.03 | 10.03 | 9.85 | 9.90 | 9.90 | 10.74% | 15,769 |
| Jul 22, 2025 | 8.93 | 8.98 | 8.93 | 8.94 | 8.94 | -0.22% | 3,304 |
| Jul 21, 2025 | 8.97 | 8.97 | 8.96 | 8.96 | 8.96 | 0.22% | 579 |
| Jul 18, 2025 | 8.98 | 8.98 | 8.93 | 8.94 | 8.94 | -1.22% | 1,507 |
| Jul 17, 2025 | 9.04 | 9.05 | 9.04 | 9.05 | 9.05 | 2.61% | 401 |
| Jul 16, 2025 | 9.00 | 9.00 | 8.82 | 8.82 | 8.82 | -2.76% | 1,524 |
| Jul 15, 2025 | 9.04 | 9.07 | 9.04 | 9.07 | 9.07 | -0.11% | 915 |
| Jul 14, 2025 | 9.05 | 9.08 | 9.05 | 9.08 | 9.08 | 1.34% | 700 |
| Jul 11, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 0.34% | 2,000 |
| Jul 10, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | 0.34% | 277 |
| Jul 9, 2025 | 8.92 | 8.92 | 8.90 | 8.90 | 8.90 | -0.45% | 440 |
| Jul 8, 2025 | 8.89 | 8.94 | 8.89 | 8.94 | 8.94 | 1.94% | 449 |
| Jul 7, 2025 | 8.88 | 8.88 | 8.77 | 8.77 | 8.77 | -2.99% | 1,765 |