Toyota Motor Corporation (TOYOF)
OTCMKTS
· Delayed Price · Currency is USD
18.09
+0.09 (0.50%)
Dec 24, 2024, 4:00 PM EST
Toyota Motor Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 24, 2024 | 18.00 | 18.09 | 17.90 | 17.95 | 17.95 | -0.28% | 3,754 |
Dec 23, 2024 | 18.00 | 18.37 | 17.87 | 18.00 | 18.00 | - | 3,850 |
Dec 20, 2024 | 17.60 | 18.00 | 17.46 | 18.00 | 18.00 | 3.57% | 25,902 |
Dec 19, 2024 | 17.39 | 17.50 | 17.38 | 17.38 | 17.38 | -0.69% | 5,587 |
Dec 18, 2024 | 17.63 | 17.89 | 17.36 | 17.50 | 17.50 | 0.52% | 141,086 |
Dec 17, 2024 | 17.30 | 17.76 | 16.82 | 17.41 | 17.41 | 0.87% | 6,722 |
Dec 16, 2024 | 18.00 | 18.00 | 17.26 | 17.26 | 17.26 | 0.47% | 1,709 |
Dec 13, 2024 | 17.50 | 17.78 | 17.10 | 17.18 | 17.18 | -2.11% | 4,969 |
Dec 12, 2024 | 17.38 | 17.76 | 17.26 | 17.55 | 17.55 | -0.34% | 5,704 |
Dec 11, 2024 | 17.60 | 17.73 | 17.18 | 17.61 | 17.61 | -0.48% | 6,006 |
Dec 10, 2024 | 17.46 | 17.80 | 17.46 | 17.70 | 17.70 | 1.40% | 4,952 |
Dec 9, 2024 | 16.05 | 17.83 | 16.05 | 17.45 | 17.45 | - | 20,314 |
Dec 6, 2024 | 17.40 | 17.59 | 17.18 | 17.45 | 17.45 | 0.06% | 10,622 |
Dec 5, 2024 | 16.05 | 17.63 | 16.05 | 17.44 | 17.44 | -0.40% | 3,387 |
Dec 4, 2024 | 17.43 | 17.62 | 17.26 | 17.51 | 17.51 | -0.74% | 559,758 |
Dec 3, 2024 | 17.01 | 17.72 | 17.01 | 17.64 | 17.64 | 0.80% | 4,040 |
Dec 2, 2024 | 17.30 | 17.59 | 17.10 | 17.50 | 17.50 | 1.16% | 13,881 |
Nov 29, 2024 | 15.98 | 17.50 | 15.98 | 17.30 | 17.30 | 1.97% | 8,241 |
Nov 27, 2024 | 17.00 | 17.48 | 16.93 | 16.97 | 16.97 | -2.95% | 19,022 |
Nov 26, 2024 | 17.88 | 18.00 | 17.14 | 17.48 | 17.48 | -1.52% | 14,720 |
Nov 25, 2024 | 16.00 | 17.75 | 16.00 | 17.75 | 17.75 | 2.25% | 253,814 |
Nov 22, 2024 | 15.80 | 17.52 | 15.80 | 17.36 | 17.36 | -1.10% | 208,986 |
Nov 21, 2024 | 17.19 | 17.81 | 17.19 | 17.55 | 17.55 | 1.35% | 7,645 |
Nov 20, 2024 | 18.00 | 18.00 | 17.16 | 17.32 | 17.32 | 0.79% | 5,269 |
Nov 19, 2024 | 17.50 | 17.92 | 17.08 | 17.18 | 17.18 | -1.78% | 293,663 |
Nov 18, 2024 | 17.26 | 17.79 | 15.88 | 17.50 | 17.50 | 2.39% | 7,632 |
Nov 15, 2024 | 17.40 | 17.40 | 17.09 | 17.09 | 17.09 | -2.62% | 1,590 |
Nov 14, 2024 | 17.50 | 17.79 | 17.20 | 17.55 | 17.55 | 2.40% | 3,756 |
Nov 13, 2024 | 17.25 | 17.28 | 17.13 | 17.13 | 17.13 | -2.20% | 160,274 |
Nov 12, 2024 | 17.64 | 17.70 | 17.40 | 17.52 | 17.52 | 1.44% | 5,974 |
Nov 11, 2024 | 17.00 | 17.50 | 17.00 | 17.27 | 17.27 | -0.59% | 5,793 |
Nov 8, 2024 | 18.11 | 18.11 | 17.25 | 17.37 | 17.37 | -1.90% | 9,178 |
Nov 7, 2024 | 16.85 | 18.00 | 16.85 | 17.71 | 17.71 | 2.63% | 519,101 |
Nov 6, 2024 | 16.30 | 17.51 | 16.30 | 17.26 | 17.26 | -0.92% | 811,502 |
Nov 5, 2024 | 17.32 | 17.42 | 17.32 | 17.42 | 17.42 | 0.09% | 8,743 |
Nov 4, 2024 | 18.00 | 18.00 | 17.25 | 17.40 | 17.40 | - | 6,468 |
Nov 1, 2024 | 17.73 | 17.73 | 17.29 | 17.40 | 17.40 | 0.35% | 2,448 |
Oct 31, 2024 | 17.36 | 17.48 | 17.26 | 17.34 | 17.34 | -1.51% | 105,650 |
Oct 30, 2024 | 17.70 | 17.86 | 17.61 | 17.61 | 17.61 | 1.76% | 135,916 |
Oct 29, 2024 | 17.06 | 17.72 | 16.30 | 17.30 | 17.30 | 0.93% | 104,320 |
Oct 28, 2024 | 18.47 | 18.47 | 17.14 | 17.14 | 17.14 | 0.41% | 37,775 |
Oct 25, 2024 | 15.85 | 17.59 | 15.85 | 17.07 | 17.07 | 0.23% | 6,881 |
Oct 24, 2024 | 16.95 | 17.80 | 16.95 | 17.03 | 17.03 | 0.18% | 8,401 |
Oct 23, 2024 | 17.26 | 17.31 | 17.00 | 17.00 | 17.00 | -0.41% | 4,969 |
Oct 22, 2024 | 17.22 | 17.22 | 16.95 | 17.07 | 17.07 | -1.50% | 2,314 |
Oct 21, 2024 | 17.85 | 17.85 | 15.62 | 17.33 | 17.33 | 0.99% | 7,175 |
Oct 18, 2024 | 17.20 | 17.45 | 17.15 | 17.16 | 17.16 | 0.65% | 430,578 |
Oct 17, 2024 | 16.98 | 17.56 | 16.94 | 17.05 | 17.05 | 0.41% | 5,069 |
Oct 16, 2024 | 15.65 | 17.42 | 15.65 | 16.98 | 16.98 | 0.24% | 2,079 |
Oct 15, 2024 | 17.90 | 17.90 | 16.94 | 16.94 | 16.94 | -4.02% | 37,608 |
Oct 14, 2024 | 17.60 | 18.33 | 17.26 | 17.65 | 17.65 | 0.40% | 7,373 |
Oct 11, 2024 | 17.35 | 18.00 | 17.26 | 17.58 | 17.58 | 1.88% | 5,059 |
Oct 10, 2024 | 17.10 | 17.51 | 16.34 | 17.26 | 17.26 | -1.39% | 35,577 |
Oct 9, 2024 | 17.50 | 17.50 | 17.32 | 17.50 | 17.50 | -2.40% | 28,721 |
Oct 8, 2024 | 17.55 | 17.93 | 17.42 | 17.93 | 17.93 | 1.40% | 3,756 |
Oct 7, 2024 | 19.00 | 19.00 | 17.41 | 17.68 | 17.68 | -0.92% | 7,190 |
Oct 4, 2024 | 17.99 | 18.89 | 17.85 | 17.85 | 17.85 | 2.57% | 655,697 |
Oct 3, 2024 | 16.25 | 19.15 | 16.25 | 17.40 | 17.40 | -5.43% | 107,696 |
Oct 2, 2024 | 18.37 | 18.40 | 17.83 | 18.40 | 18.40 | 2.22% | 336,235 |
Oct 1, 2024 | 17.36 | 18.50 | 17.36 | 18.00 | 18.00 | 1.97% | 14,347 |
Sep 30, 2024 | 17.99 | 18.50 | 17.32 | 17.65 | 17.65 | -4.33% | 2,285 |
Sep 27, 2024 | 17.90 | 19.00 | 17.90 | 18.45 | 18.45 | -2.84% | 6,790 |
Sep 26, 2024 | 18.50 | 18.99 | 18.36 | 18.99 | 18.99 | 3.18% | 137,205 |
Sep 25, 2024 | 16.98 | 18.58 | 16.98 | 18.41 | 18.41 | 0.47% | 504,653 |
Sep 24, 2024 | 18.50 | 18.50 | 18.16 | 18.32 | 18.32 | -1.25% | 4,101 |
Sep 23, 2024 | 18.25 | 18.55 | 18.25 | 18.55 | 18.55 | 0.22% | 3,643 |
Sep 20, 2024 | 16.79 | 18.52 | 16.79 | 18.51 | 18.51 | 0.60% | 682,380 |
Sep 19, 2024 | 18.00 | 18.50 | 17.73 | 18.40 | 18.40 | 5.35% | 348,098 |
Sep 18, 2024 | 17.02 | 17.71 | 17.02 | 17.47 | 17.47 | 1.28% | 7,210 |
Sep 17, 2024 | 15.80 | 17.49 | 15.80 | 17.25 | 17.25 | -2.82% | 223,651 |
Sep 16, 2024 | 17.66 | 17.75 | 17.50 | 17.75 | 17.75 | 0.45% | 307,358 |
Sep 13, 2024 | 17.12 | 18.14 | 17.12 | 17.67 | 17.67 | 1.96% | 74,775 |
Sep 12, 2024 | 17.84 | 17.84 | 17.12 | 17.33 | 17.33 | 0.21% | 21,396 |
Sep 11, 2024 | 16.29 | 17.39 | 16.29 | 17.29 | 17.29 | -0.92% | 156,931 |
Sep 10, 2024 | 16.00 | 17.60 | 16.00 | 17.45 | 17.45 | 0.40% | 140,998 |
Sep 9, 2024 | 18.32 | 18.32 | 17.15 | 17.38 | 17.38 | -4.48% | 242,436 |
Sep 6, 2024 | 18.54 | 18.56 | 17.53 | 18.20 | 18.20 | -1.04% | 122,808 |
Sep 5, 2024 | 17.44 | 18.98 | 17.44 | 18.39 | 18.39 | -0.34% | 102,114 |
Sep 4, 2024 | 18.47 | 18.56 | 18.45 | 18.45 | 18.45 | -0.78% | 4,131 |
Sep 3, 2024 | 19.95 | 19.95 | 17.65 | 18.60 | 18.60 | -1.82% | 194,288 |
Aug 30, 2024 | 18.01 | 19.15 | 18.01 | 18.94 | 18.94 | -0.56% | 2,454 |
Aug 29, 2024 | 18.95 | 19.05 | 18.94 | 19.05 | 19.05 | 1.68% | 12,213 |
Aug 28, 2024 | 18.68 | 19.00 | 18.18 | 18.73 | 18.73 | 0.60% | 6,717 |
Aug 27, 2024 | 18.50 | 18.62 | 18.13 | 18.62 | 18.62 | 2.80% | 1,469 |
Aug 26, 2024 | 18.50 | 18.50 | 18.10 | 18.11 | 18.11 | -1.24% | 12,447 |
Aug 23, 2024 | 18.10 | 18.64 | 17.32 | 18.34 | 18.34 | 0.65% | 105,070 |
Aug 22, 2024 | 18.14 | 18.49 | 18.14 | 18.22 | 18.22 | 0.39% | 9,995 |
Aug 21, 2024 | 19.75 | 19.75 | 18.00 | 18.15 | 18.15 | -0.73% | 5,034 |
Aug 20, 2024 | 18.75 | 18.75 | 17.68 | 18.28 | 18.28 | -1.22% | 3,915 |
Aug 19, 2024 | 18.00 | 18.52 | 18.00 | 18.51 | 18.51 | 1.31% | 202,254 |
Aug 16, 2024 | 16.65 | 18.40 | 16.65 | 18.27 | 18.27 | -0.16% | 27,691 |
Aug 15, 2024 | 17.14 | 18.43 | 17.14 | 18.30 | 18.30 | 3.15% | 58,137 |
Aug 14, 2024 | 17.90 | 17.90 | 17.51 | 17.74 | 17.74 | 2.55% | 302,758 |
Aug 13, 2024 | 18.40 | 18.40 | 16.90 | 17.30 | 17.30 | 2.70% | 407,181 |
Aug 12, 2024 | 17.00 | 17.05 | 16.80 | 16.85 | 16.85 | 0.69% | 16,837 |
Aug 9, 2024 | 17.08 | 17.90 | 16.11 | 16.73 | 16.73 | -1.93% | 9,877 |
Aug 8, 2024 | 18.05 | 18.05 | 16.55 | 17.06 | 17.06 | 2.40% | 29,321 |
Aug 7, 2024 | 17.99 | 18.00 | 16.56 | 16.66 | 16.66 | -0.83% | 165,594 |
Aug 6, 2024 | 17.00 | 17.50 | 16.72 | 16.80 | 16.80 | -0.94% | 27,361 |
Aug 5, 2024 | 16.85 | 17.00 | 14.45 | 16.96 | 16.96 | -2.27% | 46,897 |