Toyota Motor Corporation (TOYOF)
OTCMKTS · Delayed Price · Currency is USD
20.08
-0.42 (-2.05%)
Oct 31, 2025, 4:00 PM EDT
Toyota Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 20.08 | 20.65 | 20.08 | 20.08 | 20.08 | -2.05% | 2,066 |
| Oct 30, 2025 | 20.50 | 21.00 | 20.08 | 20.50 | 20.50 | -1.32% | 2,793 |
| Oct 29, 2025 | 20.80 | 20.80 | 20.55 | 20.78 | 20.78 | -0.12% | 3,478 |
| Oct 28, 2025 | 20.92 | 20.96 | 20.57 | 20.80 | 20.80 | -0.57% | 3,737 |
| Oct 27, 2025 | 19.25 | 20.92 | 19.25 | 20.92 | 20.92 | 1.30% | 301,104 |
| Oct 24, 2025 | 20.40 | 20.65 | 20.00 | 20.65 | 20.65 | 1.24% | 5,234 |
| Oct 23, 2025 | 20.40 | 20.40 | 20.06 | 20.40 | 20.40 | 0.99% | 1,269 |
| Oct 22, 2025 | 20.08 | 20.40 | 20.06 | 20.20 | 20.20 | 0.04% | 5,187 |
| Oct 21, 2025 | 20.00 | 20.20 | 19.82 | 20.19 | 20.19 | 4.35% | 5,639 |
| Oct 20, 2025 | 18.20 | 20.00 | 18.20 | 19.35 | 19.35 | -1.55% | 471,275 |
| Oct 17, 2025 | 19.89 | 19.89 | 19.52 | 19.66 | 19.66 | 1.20% | 1,001,420 |
| Oct 16, 2025 | 19.54 | 19.63 | 19.42 | 19.42 | 19.42 | 0.63% | 2,081 |
| Oct 15, 2025 | 19.33 | 19.33 | 18.98 | 19.30 | 19.30 | 1.02% | 1,123,155 |
| Oct 14, 2025 | 18.80 | 19.11 | 18.80 | 19.11 | 19.11 | 1.62% | 1,002,816 |
| Oct 13, 2025 | 18.65 | 19.00 | 18.65 | 18.80 | 18.80 | -1.48% | 1,203,993 |
| Oct 10, 2025 | 18.90 | 19.73 | 18.77 | 19.08 | 19.08 | -0.92% | 703,102 |
| Oct 9, 2025 | 19.37 | 19.38 | 19.16 | 19.26 | 19.26 | -1.49% | 3,756 |
| Oct 8, 2025 | 17.95 | 19.55 | 17.95 | 19.55 | 19.55 | -1.26% | 1,260 |
| Oct 7, 2025 | 18.65 | 20.02 | 18.65 | 19.80 | 19.80 | -0.16% | 3,064 |
| Oct 6, 2025 | 19.50 | 19.83 | 19.44 | 19.83 | 19.83 | 2.12% | 1,163 |
| Oct 3, 2025 | 19.13 | 19.42 | 19.00 | 19.42 | 19.42 | 1.78% | 12,852 |
| Oct 2, 2025 | 19.50 | 19.60 | 18.73 | 19.08 | 19.08 | -1.52% | 404,280 |
| Oct 1, 2025 | 17.84 | 19.75 | 17.84 | 19.38 | 19.38 | 1.87% | 1,103,315 |
| Sep 30, 2025 | 19.60 | 19.76 | 19.02 | 19.02 | 19.02 | -4.90% | 130,825 |
| Sep 29, 2025 | 19.70 | 20.22 | 19.64 | 20.00 | 19.69 | 2.20% | 2,493 |
| Sep 26, 2025 | 19.66 | 19.66 | 19.57 | 19.57 | 18.98 | -1.02% | 3,906 |
| Sep 25, 2025 | 20.00 | 20.00 | 19.75 | 19.77 | 19.17 | -0.28% | 2,210 |
| Sep 24, 2025 | 20.76 | 20.76 | 19.59 | 19.83 | 19.23 | -0.11% | 3,317 |
| Sep 23, 2025 | 18.30 | 20.21 | 18.30 | 19.85 | 19.25 | -0.75% | 175,165 |
| Sep 22, 2025 | 19.50 | 20.23 | 19.50 | 20.00 | 19.40 | 0.63% | 7,844 |
| Sep 19, 2025 | 19.76 | 19.95 | 19.76 | 19.88 | 19.27 | -0.07% | 1,536 |
| Sep 18, 2025 | 19.00 | 20.18 | 19.00 | 19.89 | 19.29 | -1.02% | 14,223 |
| Sep 17, 2025 | 18.60 | 20.33 | 18.60 | 20.09 | 19.48 | 0.81% | 3,234 |
| Sep 16, 2025 | 19.68 | 19.93 | 19.51 | 19.93 | 19.33 | 1.18% | 2,371 |
| Sep 15, 2025 | 19.60 | 19.79 | 19.50 | 19.70 | 19.10 | 0.71% | 2,481 |
| Sep 12, 2025 | 20.00 | 20.09 | 19.56 | 19.56 | 18.97 | -3.27% | 2,273 |
| Sep 11, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 19.61 | 0.61% | 2,449 |
| Sep 10, 2025 | 20.03 | 20.10 | 19.71 | 20.10 | 19.49 | -0.54% | 5,304 |
| Sep 9, 2025 | 19.92 | 20.21 | 19.92 | 20.21 | 19.60 | -0.63% | 5,066 |
| Sep 8, 2025 | 20.09 | 20.34 | 20.09 | 20.34 | 19.72 | 1.80% | 7,494 |
| Sep 5, 2025 | 20.83 | 20.83 | 19.92 | 19.98 | 19.37 | 1.19% | 112,590 |
| Sep 4, 2025 | 20.52 | 20.58 | 19.74 | 19.74 | 19.15 | 0.48% | 5,410 |
| Sep 3, 2025 | 18.50 | 20.90 | 18.50 | 19.65 | 19.06 | 1.29% | 2,794 |
| Sep 2, 2025 | 20.00 | 20.10 | 18.94 | 19.40 | 18.81 | -1.90% | 8,710 |
| Aug 29, 2025 | 20.06 | 20.06 | 19.50 | 19.78 | 19.18 | -1.62% | 1,516 |
| Aug 28, 2025 | 17.90 | 20.45 | 17.90 | 20.10 | 19.49 | 2.66% | 503,366 |
| Aug 27, 2025 | 19.75 | 19.85 | 19.58 | 19.58 | 18.99 | - | 1,127 |
| Aug 26, 2025 | 19.70 | 20.48 | 19.58 | 19.58 | 18.99 | 0.41% | 3,349 |
| Aug 25, 2025 | 18.75 | 19.92 | 18.75 | 19.50 | 18.91 | -1.50% | 10,589 |
| Aug 22, 2025 | 17.85 | 20.14 | 17.85 | 19.80 | 19.20 | 6.43% | 10,279 |