Toyota Motor Corporation (NEO:TOYM)
Canada · Delayed Price · Currency is CAD 12.00
+0.07 (0.59%)
At close: Dec 17, 2025
Toyota Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.59% | 1,011 |
| Dec 16, 2025 | 11.95 | 11.95 | 11.93 | 11.93 | 11.93 | -0.08% | 601 |
| Dec 15, 2025 | 12.00 | 12.00 | 11.92 | 11.94 | 11.94 | 2.67% | 1,164 |
| Dec 12, 2025 | 11.66 | 11.66 | 11.62 | 11.63 | 11.63 | 3.19% | 2,143 |
| Dec 11, 2025 | 11.25 | 11.27 | 11.24 | 11.27 | 11.27 | 0.71% | 320 |
| Dec 10, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 2.19% | 289 |
| Dec 8, 2025 | 10.96 | 10.96 | 10.95 | 10.95 | 10.95 | -0.18% | 291 |
| Dec 5, 2025 | 10.93 | 10.97 | 10.93 | 10.97 | 10.97 | -1.08% | 217 |
| Dec 4, 2025 | 11.07 | 11.09 | 11.07 | 11.09 | 11.09 | 2.78% | 209 |
| Dec 3, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | -1.91% | 172 |
| Dec 2, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.81% | 130 |
| Dec 1, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | -2.20% | 124 |
| Nov 28, 2025 | 11.30 | 11.34 | 11.25 | 11.34 | 11.34 | -0.09% | 3,291 |
| Nov 26, 2025 | 11.36 | 11.36 | 11.35 | 11.35 | 11.35 | 1.34% | 389 |
| Nov 25, 2025 | 11.00 | 11.20 | 10.92 | 11.20 | 11.20 | -0.27% | 609 |
| Nov 24, 2025 | 11.15 | 11.23 | 11.14 | 11.23 | 11.23 | 0.90% | 1,214 |
| Nov 21, 2025 | 10.98 | 11.13 | 10.96 | 11.13 | 11.13 | 2.49% | 1,320 |
| Nov 20, 2025 | 10.88 | 10.88 | 10.86 | 10.86 | 10.86 | -0.64% | 316 |
| Nov 18, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | -1.00% | 428 |
| Nov 17, 2025 | 11.18 | 11.18 | 11.04 | 11.04 | 11.04 | -1.87% | 1,520 |
| Nov 13, 2025 | 11.38 | 11.38 | 11.25 | 11.25 | 11.25 | -1.75% | 587 |
| Nov 12, 2025 | 11.40 | 11.50 | 11.40 | 11.45 | 11.45 | 0.88% | 1,538 |
| Nov 11, 2025 | 11.27 | 11.35 | 11.22 | 11.35 | 11.35 | 0.98% | 1,975 |
| Nov 10, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0.90% | 1,063 |
| Nov 7, 2025 | 11.22 | 11.22 | 11.08 | 11.14 | 11.14 | -0.18% | 2,853 |
| Nov 6, 2025 | 11.20 | 11.20 | 11.10 | 11.16 | 11.16 | 1.00% | 835 |
| Nov 5, 2025 | 11.09 | 11.09 | 11.03 | 11.05 | 11.05 | -3.49% | 1,122 |
| Nov 3, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 1.51% | 311 |
| Oct 31, 2025 | 11.30 | 11.30 | 11.28 | 11.28 | 11.28 | -0.35% | 374 |
| Oct 29, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | -0.96% | 336 |
| Oct 27, 2025 | 11.51 | 11.53 | 11.43 | 11.43 | 11.43 | 1.60% | 5,682 |
| Oct 24, 2025 | 11.27 | 11.27 | 11.25 | 11.25 | 11.25 | 0.90% | 276 |
| Oct 23, 2025 | 11.13 | 11.15 | 11.13 | 11.15 | 11.15 | 0.63% | 412 |
| Oct 22, 2025 | 11.03 | 11.08 | 11.03 | 11.08 | 11.08 | 0.73% | 376 |
| Oct 21, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1.66% | 315 |
| Oct 20, 2025 | 10.70 | 10.82 | 10.70 | 10.82 | 10.82 | 2.17% | 1,330 |
| Oct 17, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0.57% | 365 |
| Oct 16, 2025 | 10.56 | 10.59 | 10.53 | 10.53 | 10.53 | 1.15% | 430 |
| Oct 14, 2025 | 10.28 | 10.41 | 10.28 | 10.41 | 10.41 | 3.17% | 706 |
| Oct 10, 2025 | 10.11 | 10.11 | 10.06 | 10.09 | 10.09 | -4.63% | 2,913 |
| Oct 9, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -1.95% | 220 |
| Oct 8, 2025 | 10.82 | 10.82 | 10.71 | 10.79 | 10.79 | -0.28% | 3,706 |
| Oct 7, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 1.12% | 200 |
| Oct 6, 2025 | 10.60 | 10.70 | 10.60 | 10.70 | 10.70 | 4.19% | 849 |
| Oct 3, 2025 | 10.09 | 10.31 | 10.09 | 10.27 | 10.27 | 1.78% | 1,779 |
| Oct 2, 2025 | 9.98 | 10.09 | 9.98 | 10.09 | 10.09 | -0.59% | 1,550 |
| Sep 30, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -2.59% | 1,073 |
| Sep 29, 2025 | 10.42 | 10.43 | 10.42 | 10.42 | 10.42 | -2.16% | 522 |
| 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 |