Toyota Motor Corporation (NEO:TOYM)
Canada · Delayed Price · Currency is CAD 10.55
+0.03 (0.29%)
Sep 5, 2025, 4:00 PM EDT
Toyota Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | - | 0.29% | 601 |
| Sep 4, 2025 | 10.42 | 10.52 | 10.37 | 10.52 | - | 2.73% | 629 |
| Sep 3, 2025 | 10.17 | 10.30 | 10.17 | 10.24 | - | -0.19% | 404 |
| Sep 2, 2025 | 10.25 | 10.26 | 10.25 | 10.26 | - | -0.77% | 1,304 |
| Aug 29, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | - | - | - |
| Aug 28, 2025 | 10.42 | 10.42 | 10.34 | 10.34 | - | -0.39% | 1,712 |
| Aug 27, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | - | - | - |
| Aug 26, 2025 | 10.37 | 10.38 | 10.32 | 10.38 | - | -1.52% | 1,112 |
| Aug 25, 2025 | 10.54 | 10.54 | 10.54 | 10.54 | - | -0.09% | 1,031 |
| Aug 22, 2025 | 10.47 | 10.61 | 10.47 | 10.55 | - | 1.05% | 1,311 |
| Aug 21, 2025 | 10.43 | 10.44 | 10.38 | 10.44 | - | -0.48% | 499 |
| Aug 20, 2025 | 10.47 | 10.49 | 10.44 | 10.49 | - | 0.38% | 1,263 |
| Aug 19, 2025 | 10.47 | 10.47 | 10.45 | 10.45 | - | -0.10% | 343 |
| Aug 18, 2025 | 10.39 | 10.46 | 10.39 | 10.46 | - | 3.16% | 1,329 |
| Aug 15, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | - | - | - |
| Aug 14, 2025 | 10.10 | 10.16 | 10.10 | 10.14 | - | -0.78% | 561 |
| Aug 13, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | - | -0.49% | 181 |
| Aug 12, 2025 | 10.20 | 10.31 | 10.20 | 10.27 | - | 2.60% | 3,057 |
| Aug 11, 2025 | 10.02 | 10.02 | 10.01 | 10.01 | - | 0.50% | 277 |
| Aug 8, 2025 | 9.95 | 9.96 | 9.95 | 9.96 | - | 4.29% | 361 |
| Aug 7, 2025 | 9.52 | 9.55 | 9.52 | 9.55 | - | -1.34% | 167 |
| Aug 6, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | - | 2.00% | 111 |
| Aug 5, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | - | - | - |
| Aug 1, 2025 | 9.60 | 9.60 | 9.45 | 9.49 | - | -2.06% | 421 |
| Jul 31, 2025 | 9.69 | 9.69 | 9.67 | 9.69 | - | -1.12% | 2,343 |
| Jul 30, 2025 | 9.80 | 9.84 | 9.80 | 9.80 | - | 0.93% | 2,585 |
| Jul 29, 2025 | 9.84 | 9.84 | 9.71 | 9.71 | - | -2.31% | 1,058 |
| Jul 28, 2025 | 10.00 | 10.00 | 9.93 | 9.94 | - | 0.10% | 1,119 |
| Jul 25, 2025 | 9.95 | 9.95 | 9.90 | 9.93 | - | -1.39% | 1,520 |
| Jul 24, 2025 | 10.03 | 10.07 | 10.03 | 10.07 | - | 1.72% | 2,038 |
| Jul 23, 2025 | 10.03 | 10.03 | 9.85 | 9.90 | - | 10.74% | 15,769 |
| Jul 22, 2025 | 8.93 | 8.98 | 8.93 | 8.94 | - | -0.22% | 3,304 |
| Jul 21, 2025 | 8.97 | 8.97 | 8.96 | 8.96 | - | 0.22% | 579 |
| Jul 18, 2025 | 8.98 | 8.98 | 8.93 | 8.94 | - | -1.22% | 1,507 |
| Jul 17, 2025 | 9.04 | 9.05 | 9.04 | 9.05 | - | - | 401 |
| Jul 16, 2025 | 9.00 | 9.05 | 8.82 | 9.05 | - | - | 1,405 |
| Jul 15, 2025 | 9.04 | 9.07 | 9.04 | 9.05 | - | -0.44% | 915 |
| Jul 14, 2025 | 9.05 | 9.09 | 9.05 | 9.09 | - | 1.45% | 700 |
| Jul 11, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | - | 0.67% | 2,000 |
| Jul 10, 2025 | 8.93 | 8.93 | 8.90 | 8.90 | - | - | 277 |
| Jul 9, 2025 | 8.92 | 8.92 | 8.90 | 8.90 | - | -0.45% | 440 |
| Jul 8, 2025 | 8.89 | 8.94 | 8.89 | 8.94 | - | 1.94% | 449 |
| Jul 7, 2025 | 8.88 | 8.88 | 8.77 | 8.77 | - | -2.99% | 1,765 |
| Jul 4, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | - | -1.42% | 630 |
| Jul 3, 2025 | 9.04 | 9.17 | 9.04 | 9.17 | - | 3.85% | 12,400 |
| Jul 2, 2025 | 8.84 | 8.85 | 8.83 | 8.83 | - | -1.56% | 794 |
| Jun 30, 2025 | 8.97 | 8.97 | 8.97 | 8.97 | - | -0.77% | 138 |
| Jun 27, 2025 | 9.11 | 9.11 | 9.04 | 9.04 | - | 2.96% | 1,218 |
| Jun 26, 2025 | 8.79 | 8.79 | 8.78 | 8.78 | - | -1.24% | 625 |
| Jun 25, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | - | - | - |