Toyota Motor Corporation (NEO:TOYM)
Canada
· Delayed Price · Currency is CAD 8.88
-0.46 (-4.93%)
Jun 23, 2025, 4:00 PM EDT
Toyota Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2025 | 8.98 | 8.98 | 8.88 | 8.88 | - | -4.93% | 1,460 |
| Jun 20, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | - | - | - |
| Jun 19, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | - | - | - |
| Jun 18, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | - | - | - |
| Jun 17, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | - | - | - |
| Jun 16, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | - | - | - |
| Jun 13, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | - | - | - |
| Jun 12, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | - | -1.27% | 557 |
| Jun 11, 2025 | 9.56 | 9.56 | 9.46 | 9.46 | - | -0.94% | 311 |
| Jun 10, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | - | 0.21% | 613 |
| Jun 9, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | - | - | - |
| Jun 6, 2025 | 9.54 | 9.54 | 9.53 | 9.53 | - | 1.28% | 311 |
| Jun 5, 2025 | 9.46 | 9.46 | 9.41 | 9.41 | - | -2.08% | 501 |
| Jun 4, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | - | - | - |
| Jun 3, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | - | - | - |
| Jun 2, 2025 | 9.52 | 9.61 | 9.52 | 9.61 | - | 0.42% | 1,932 |
| May 30, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | - | - | - |
| May 29, 2025 | 9.53 | 9.57 | 9.53 | 9.57 | - | 1.27% | 418 |
| May 28, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | - | -1.56% | 515 |
| May 27, 2025 | 9.49 | 9.60 | 9.49 | 9.60 | - | 1.27% | 1,555 |
| May 26, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | - | 1.50% | 109 |
| May 23, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | - | - | - |
| May 22, 2025 | 9.38 | 9.38 | 9.34 | 9.34 | - | -1.58% | 205 |
| May 21, 2025 | 9.52 | 9.52 | 9.49 | 9.49 | - | -1.25% | 4,298 |
| May 20, 2025 | 9.51 | 9.61 | 9.49 | 9.61 | - | 0.73% | 1,914 |
| May 16, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | - | 0.10% | 403 |
| May 15, 2025 | 9.49 | 9.53 | 9.49 | 9.53 | - | -3.83% | 810 |
| May 14, 2025 | 9.80 | 9.91 | 9.79 | 9.91 | - | -2.84% | 54,366 |
| May 13, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | - | - | - |
| May 12, 2025 | 9.98 | 10.20 | 9.98 | 10.20 | - | 5.15% | 703 |
| May 9, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | - | 0.52% | 500 |
| May 8, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | - | -1.83% | 122 |
| May 7, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | - | -0.10% | 107 |
| May 6, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | - | - | - |
| May 5, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | - | -0.71% | 138 |
| May 2, 2025 | 9.92 | 9.92 | 9.91 | 9.91 | - | 2.06% | 275 |
| May 1, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | - | - | - |
| Apr 30, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | - | 10.22% | 111 |
| Apr 29, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | - | - | - |
| Apr 28, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | - | - | - |
| Apr 25, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | - | - | - |
| Apr 24, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | - | - | - |
| Apr 23, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | - | - | - |
| Apr 22, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | - | - | - |
| Apr 21, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | - | -1.23% | 1,155 |
| Apr 17, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | - | - | - |
| Apr 16, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | - | - | - |
| Apr 15, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | - | 3.36% | 1,441 |
| Apr 14, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | - | - | - |
| Apr 11, 2025 | 8.56 | 8.64 | 8.56 | 8.63 | - | 1.29% | 329 |