Toyota Motor Corporation (NEO:TOYM)
Canada
· Delayed Price · Currency is CAD 9.57
0.00 (0.00%)
May 30, 2025, 4:00 PM EDT
Toyota Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 10, 2025 | 8.66 | 8.66 | 8.52 | 8.52 | - | 1.43% | 297 |
| Apr 9, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | - | - | - |
| Apr 8, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | - | - | - |
| Apr 7, 2025 | 8.26 | 8.40 | 8.26 | 8.40 | - | -0.24% | 331 |
| Apr 4, 2025 | 8.31 | 8.45 | 8.31 | 8.42 | - | -4.54% | 1,561 |
| Apr 3, 2025 | 8.91 | 8.91 | 8.82 | 8.82 | - | -6.77% | 633 |
| Apr 2, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | - | - | - |
| Apr 1, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | - | - | - |
| Mar 31, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | - | -4.92% | 378 |
| Mar 28, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | - | - | - |
| Mar 27, 2025 | 9.88 | 9.95 | 9.88 | 9.95 | - | -3.12% | 697 |
| Mar 26, 2025 | 10.32 | 10.32 | 10.27 | 10.27 | - | - | 378 |
| Mar 25, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | - | -0.39% | 179 |
| Mar 24, 2025 | 10.33 | 10.33 | 10.31 | 10.31 | - | 0.59% | 399 |
| Mar 21, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | - | 0.29% | 106 |
| Mar 20, 2025 | 10.19 | 10.22 | 10.19 | 10.22 | - | -0.68% | 200 |