Toyota Motor Corporation (TOYOF)
OTCMKTS · Delayed Price · Currency is USD
17.04
+0.19 (1.13%)
Jul 17, 2025, 4:00 PM EDT
Toyota Motor Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 16, 2025 | 16.86 | 16.99 | 16.85 | 16.85 | 16.85 | -1.07% | 1,273 |
Jul 15, 2025 | 17.11 | 17.36 | 17.03 | 17.03 | 17.03 | -0.80% | 14,247 |
Jul 14, 2025 | 17.59 | 17.59 | 16.50 | 17.17 | 17.17 | 1.18% | 108,422 |
Jul 11, 2025 | 16.69 | 17.38 | 16.69 | 16.97 | 16.97 | -0.47% | 12,512 |
Jul 10, 2025 | 17.50 | 17.50 | 16.85 | 17.05 | 17.05 | 0.29% | 9,713 |
Jul 9, 2025 | 17.25 | 17.27 | 16.98 | 17.00 | 17.00 | -0.33% | 19,538 |
Jul 8, 2025 | 18.27 | 18.27 | 16.50 | 17.06 | 17.06 | 2.38% | 10,564 |
Jul 7, 2025 | 17.08 | 17.80 | 16.66 | 16.66 | 16.66 | -4.25% | 964,313 |
Jul 3, 2025 | 17.13 | 17.46 | 17.13 | 17.40 | 17.40 | -0.34% | 3,484 |
Jul 2, 2025 | 17.14 | 18.25 | 17.09 | 17.46 | 17.46 | 1.22% | 709,388 |
Jul 1, 2025 | 16.50 | 17.60 | 16.50 | 17.25 | 17.25 | -1.43% | 2,724 |
Jun 30, 2025 | 18.71 | 18.71 | 16.99 | 17.50 | 17.50 | - | 12,031 |
Jun 27, 2025 | 17.31 | 17.80 | 17.18 | 17.50 | 17.50 | 2.34% | 369,327 |
Jun 26, 2025 | 17.30 | 18.12 | 16.80 | 17.10 | 17.10 | -2.73% | 14,795 |
Jun 25, 2025 | 17.08 | 17.82 | 16.91 | 17.58 | 17.58 | 1.68% | 178,579 |
Jun 24, 2025 | 18.40 | 18.50 | 17.01 | 17.29 | 17.29 | 1.71% | 500,110 |
Jun 23, 2025 | 16.75 | 18.50 | 16.75 | 17.00 | 17.00 | -1.62% | 1,207,908 |
Jun 20, 2025 | 17.62 | 18.30 | 15.60 | 17.28 | 17.28 | -1.93% | 9,274 |
Jun 18, 2025 | 18.17 | 18.17 | 17.49 | 17.62 | 17.62 | -1.01% | 103,578 |
Jun 17, 2025 | 17.60 | 18.60 | 17.32 | 17.80 | 17.80 | 1.14% | 2,831 |
Jun 16, 2025 | 17.78 | 18.24 | 17.60 | 17.60 | 17.60 | -4.86% | 479,800 |
Jun 13, 2025 | 18.00 | 18.61 | 17.83 | 18.50 | 18.50 | -0.22% | 724,892 |
Jun 12, 2025 | 18.71 | 18.71 | 18.20 | 18.54 | 18.54 | 1.40% | 10,157 |
Jun 11, 2025 | 18.63 | 18.63 | 18.22 | 18.28 | 18.28 | -1.86% | 440,898 |
Jun 10, 2025 | 18.61 | 18.67 | 18.47 | 18.63 | 18.63 | 0.11% | 282,750 |
Jun 9, 2025 | 18.88 | 18.88 | 18.26 | 18.61 | 18.61 | -1.44% | 220,767 |
Jun 6, 2025 | 18.50 | 18.88 | 18.25 | 18.88 | 18.88 | 1.94% | 7,952 |
Jun 5, 2025 | 18.70 | 18.80 | 18.40 | 18.52 | 18.52 | -1.89% | 434,951 |
Jun 4, 2025 | 19.24 | 19.69 | 18.65 | 18.88 | 18.88 | -1.89% | 2,103,166 |
Jun 3, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 1.82% | 801 |
Jun 2, 2025 | 19.36 | 19.36 | 18.63 | 18.90 | 18.90 | 1.60% | 6,718 |
May 30, 2025 | 18.88 | 19.14 | 18.55 | 18.60 | 18.60 | -0.01% | 17,792 |
May 29, 2025 | 18.50 | 18.75 | 18.48 | 18.60 | 18.60 | 2.21% | 1,043,552 |
May 28, 2025 | 18.10 | 18.80 | 18.10 | 18.20 | 18.20 | -2.15% | 402,697 |
May 27, 2025 | 16.45 | 18.86 | 16.45 | 18.60 | 18.60 | 1.50% | 6,198 |
May 23, 2025 | 18.70 | 18.70 | 18.33 | 18.33 | 18.33 | 0.14% | 4,504,026 |
May 22, 2025 | 18.04 | 18.30 | 18.02 | 18.30 | 18.30 | -0.82% | 516,978 |
May 21, 2025 | 18.48 | 18.80 | 18.08 | 18.45 | 18.45 | -0.13% | 3,395 |
May 20, 2025 | 18.77 | 19.18 | 18.35 | 18.48 | 18.48 | -1.09% | 3,655 |
May 19, 2025 | 19.12 | 19.12 | 18.20 | 18.68 | 18.68 | 1.58% | 412,468 |
May 16, 2025 | 18.70 | 18.70 | 18.00 | 18.39 | 18.39 | 0.41% | 2,107 |
May 15, 2025 | 20.38 | 20.38 | 18.08 | 18.32 | 18.32 | -3.94% | 569,843 |
May 14, 2025 | 19.00 | 19.07 | 18.66 | 19.07 | 19.07 | -0.51% | 924,471 |
May 13, 2025 | 19.25 | 19.28 | 18.93 | 19.17 | 19.17 | 1.73% | 10,262 |
May 12, 2025 | 19.00 | 19.67 | 18.41 | 18.84 | 18.84 | 0.91% | 17,624 |
May 9, 2025 | 19.00 | 19.00 | 18.47 | 18.67 | 18.67 | -2.96% | 174,374 |
May 8, 2025 | 20.00 | 20.00 | 18.89 | 19.24 | 19.24 | 5.02% | 3,523 |
May 7, 2025 | 19.42 | 19.42 | 18.32 | 18.32 | 18.32 | -3.73% | 4,161 |
May 6, 2025 | 19.31 | 19.80 | 19.03 | 19.03 | 19.03 | -2.13% | 1,836 |
May 5, 2025 | 17.70 | 19.77 | 17.70 | 19.45 | 19.45 | 1.75% | 10,081 |