Toyota Motor Corporation (TOYOF)
OTCMKTS · Delayed Price · Currency is USD
20.25
+0.27 (1.33%)
Sep 8, 2025, 2:12 PM EDT
Toyota Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 20.09 | 20.25 | 20.09 | 20.25 | - | 1.33% | 1,086 |
| Sep 5, 2025 | 20.83 | 20.83 | 19.92 | 19.98 | 19.98 | 1.19% | 112,590 |
| Sep 4, 2025 | 20.52 | 20.58 | 19.74 | 19.74 | 19.74 | 0.48% | 5,410 |
| Sep 3, 2025 | 18.50 | 20.90 | 18.50 | 19.65 | 19.65 | 1.29% | 2,794 |
| Sep 2, 2025 | 20.00 | 20.10 | 18.94 | 19.40 | 19.40 | -1.90% | 8,710 |
| Aug 29, 2025 | 20.06 | 20.06 | 19.50 | 19.78 | 19.78 | -1.62% | 1,516 |
| Aug 28, 2025 | 17.90 | 20.45 | 17.90 | 20.10 | 20.10 | 2.66% | 503,366 |
| Aug 27, 2025 | 19.75 | 19.85 | 19.58 | 19.58 | 19.58 | - | 1,127 |
| Aug 26, 2025 | 19.70 | 20.48 | 19.58 | 19.58 | 19.58 | 0.41% | 3,349 |
| Aug 25, 2025 | 18.75 | 19.92 | 18.75 | 19.50 | 19.50 | -1.50% | 10,589 |
| Aug 22, 2025 | 17.85 | 20.14 | 17.85 | 19.80 | 19.80 | 6.43% | 10,279 |
| Aug 21, 2025 | 19.80 | 19.80 | 18.60 | 18.60 | 18.60 | -6.26% | 23,542 |
| Aug 20, 2025 | 19.85 | 19.85 | 19.50 | 19.84 | 19.84 | 2.57% | 4,221 |
| Aug 19, 2025 | 19.25 | 19.85 | 18.78 | 19.35 | 19.35 | -2.14% | 4,383 |
| Aug 18, 2025 | 19.50 | 21.25 | 18.77 | 19.77 | 19.77 | 3.78% | 18,014 |
| Aug 15, 2025 | 18.96 | 19.20 | 18.96 | 19.05 | 19.05 | 0.50% | 3,383 |
| Aug 14, 2025 | 17.60 | 19.03 | 17.60 | 18.96 | 18.96 | -0.24% | 3,517 |
| Aug 13, 2025 | 19.00 | 19.40 | 18.50 | 19.00 | 19.00 | -1.20% | 4,615 |
| Aug 12, 2025 | 17.90 | 19.37 | 17.90 | 19.23 | 19.23 | 3.92% | 10,543 |
| Aug 11, 2025 | 18.26 | 18.94 | 17.59 | 18.51 | 18.51 | 1.34% | 49,008 |
| Aug 8, 2025 | 17.50 | 19.10 | 17.50 | 18.26 | 18.26 | 1.44% | 5,526 |
| Aug 7, 2025 | 18.35 | 18.35 | 17.79 | 18.00 | 18.00 | -7.17% | 19,511 |
| Aug 6, 2025 | 17.30 | 19.39 | 17.30 | 19.39 | 19.39 | 6.57% | 10,034 |
| Aug 5, 2025 | 19.00 | 19.00 | 18.20 | 18.20 | 18.20 | -4.30% | 856,099 |
| Aug 4, 2025 | 18.00 | 19.01 | 18.00 | 19.01 | 19.01 | 6.37% | 7,416 |
| Aug 1, 2025 | 18.50 | 19.24 | 17.87 | 17.87 | 17.87 | -0.68% | 2,165 |
| Jul 31, 2025 | 18.03 | 18.66 | 18.00 | 18.00 | 18.00 | -4.09% | 1,516,650 |
| Jul 30, 2025 | 18.52 | 19.34 | 18.52 | 18.76 | 18.76 | -1.21% | 1,021 |
| Jul 29, 2025 | 18.75 | 18.99 | 18.10 | 18.99 | 18.99 | 0.28% | 4,539 |
| Jul 28, 2025 | 19.10 | 19.17 | 18.75 | 18.94 | 18.94 | -0.97% | 117,499 |
| Jul 25, 2025 | 19.00 | 19.20 | 18.76 | 19.13 | 19.13 | -0.80% | 6,121 |
| Jul 24, 2025 | 19.39 | 19.39 | 19.03 | 19.28 | 19.28 | - | 33,871 |
| Jul 23, 2025 | 17.80 | 19.28 | 17.60 | 19.28 | 19.28 | 12.54% | 25,751 |
| Jul 22, 2025 | 17.30 | 17.30 | 16.97 | 17.13 | 17.13 | 0.33% | 261,531 |
| Jul 21, 2025 | 17.33 | 17.33 | 16.82 | 17.08 | 17.08 | 0.98% | 14,974 |
| Jul 18, 2025 | 16.93 | 16.98 | 16.90 | 16.91 | 16.91 | -0.79% | 13,949 |
| Jul 17, 2025 | 17.02 | 17.23 | 16.92 | 17.04 | 17.04 | 1.15% | 1,920 |
| 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 |