Toyota Motor Corporation (TOYOF)
OTCMKTS · Delayed Price · Currency is USD
22.10
-0.68 (-2.99%)
At close: Mar 10, 2026
Toyota Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 19.35 | 22.87 | 19.35 | 22.78 | 22.78 | 2.20% | 5,057 |
| Mar 6, 2026 | 21.82 | 22.37 | 21.82 | 22.29 | 22.29 | -3.52% | 2,795 |
| Mar 5, 2026 | 22.07 | 23.10 | 22.07 | 23.10 | 23.10 | 5.48% | 15,563 |
| Mar 4, 2026 | 23.25 | 23.25 | 21.90 | 21.90 | 21.90 | -4.99% | 624 |
| Mar 3, 2026 | 23.03 | 23.36 | 21.75 | 23.05 | 23.05 | -1.50% | 11,763 |
| Mar 2, 2026 | 24.57 | 24.58 | 23.40 | 23.40 | 23.40 | -1.80% | 5,083 |
| Feb 27, 2026 | 23.83 | 24.38 | 23.35 | 23.83 | 23.83 | 2.30% | 3,398 |
| Feb 26, 2026 | 23.15 | 24.30 | 23.15 | 23.29 | 23.29 | 0.80% | 1,334 |
| Feb 25, 2026 | 24.25 | 24.49 | 23.11 | 23.11 | 23.11 | -3.38% | 1,084,404 |
| Feb 24, 2026 | 23.67 | 24.80 | 23.25 | 23.92 | 23.92 | 0.08% | 7,802 |
| Feb 23, 2026 | 23.18 | 24.03 | 23.18 | 23.90 | 23.90 | 0.38% | 4,637 |
| Feb 20, 2026 | 23.90 | 23.95 | 23.56 | 23.81 | 23.81 | -2.01% | 3,637 |
| Feb 19, 2026 | 22.70 | 24.37 | 22.70 | 24.30 | 24.30 | 1.31% | 4,162 |
| Feb 18, 2026 | 24.38 | 24.57 | 23.98 | 23.98 | 23.98 | -2.36% | 8,678 |
| Feb 17, 2026 | 23.99 | 24.64 | 23.68 | 24.56 | 24.56 | -0.28% | 9,625 |
| Feb 13, 2026 | 24.20 | 24.85 | 24.20 | 24.63 | 24.63 | 2.79% | 8,568 |
| Feb 12, 2026 | 23.55 | 24.18 | 23.09 | 23.96 | 23.96 | -2.42% | 82,988 |
| Feb 11, 2026 | 23.43 | 24.56 | 23.43 | 24.56 | 24.56 | 2.96% | 3,588 |
| Feb 10, 2026 | 24.11 | 24.58 | 23.85 | 23.85 | 23.85 | -2.81% | 2,552 |
| Feb 9, 2026 | 23.17 | 24.54 | 23.17 | 24.54 | 24.54 | -0.41% | 111,415 |
| Feb 6, 2026 | 24.40 | 25.00 | 24.24 | 24.64 | 24.64 | 0.93% | 3,620 |
| Feb 5, 2026 | 23.88 | 24.50 | 23.88 | 24.41 | 24.41 | 1.07% | 3,739 |
| Feb 4, 2026 | 23.98 | 24.31 | 22.75 | 24.16 | 24.16 | 3.45% | 6,074 |
| Feb 3, 2026 | 22.70 | 23.35 | 22.70 | 23.35 | 23.35 | 0.86% | 141,769 |
| Feb 2, 2026 | 23.11 | 23.15 | 22.70 | 23.15 | 23.15 | 2.93% | 137,124 |
| Jan 30, 2026 | 20.60 | 22.70 | 20.60 | 22.49 | 22.49 | 0.40% | 3,545 |
| Jan 29, 2026 | 21.99 | 22.42 | 21.99 | 22.40 | 22.40 | -1.54% | 1,017 |
| Jan 28, 2026 | 23.50 | 23.50 | 21.81 | 22.75 | 22.75 | -2.71% | 209,567 |
| Jan 27, 2026 | 22.01 | 23.38 | 22.01 | 23.38 | 23.38 | 3.65% | 1,413 |
| Jan 26, 2026 | 24.50 | 24.50 | 20.70 | 22.56 | 22.56 | -2.67% | 3,824 |
| Jan 23, 2026 | 22.36 | 23.18 | 22.24 | 23.18 | 23.18 | 2.00% | 5,739 |
| Jan 22, 2026 | 22.05 | 23.41 | 22.05 | 22.73 | 22.73 | -1.77% | 9,119 |
| Jan 21, 2026 | 22.80 | 23.36 | 22.76 | 23.14 | 23.14 | 1.92% | 3,687 |
| Jan 20, 2026 | 22.00 | 23.12 | 22.00 | 22.70 | 22.70 | -4.13% | 23,050 |
| Jan 16, 2026 | 21.30 | 23.72 | 21.30 | 23.68 | 23.68 | 1.73% | 5,022 |
| Jan 15, 2026 | 23.09 | 23.30 | 22.80 | 23.28 | 23.27 | 0.86% | 6,101 |
| Jan 14, 2026 | 20.70 | 23.55 | 20.70 | 23.08 | 23.08 | 0.88% | 14,353 |
| Jan 13, 2026 | 22.00 | 23.00 | 21.91 | 22.88 | 22.88 | 2.81% | 9,334 |
| Jan 12, 2026 | 22.55 | 22.55 | 21.00 | 22.25 | 22.25 | 1.37% | 9,718 |
| Jan 9, 2026 | 21.75 | 22.13 | 21.57 | 21.95 | 21.95 | 3.96% | 9,264 |
| Jan 8, 2026 | 21.50 | 21.55 | 21.01 | 21.11 | 21.11 | -1.08% | 81,126 |
| Jan 7, 2026 | 21.36 | 22.20 | 21.00 | 21.35 | 21.35 | -1.66% | 3,049 |
| Jan 6, 2026 | 22.00 | 22.01 | 20.75 | 21.71 | 21.71 | 1.03% | 3,337 |
| Jan 5, 2026 | 22.00 | 22.00 | 21.40 | 21.49 | 21.49 | -1.17% | 642,942 |
| Jan 2, 2026 | 21.10 | 21.86 | 21.10 | 21.74 | 21.74 | 2.09% | 12,524 |
| Dec 31, 2025 | 21.29 | 21.64 | 21.00 | 21.30 | 21.30 | 0.04% | 3,919 |
| Dec 30, 2025 | 21.25 | 21.29 | 21.25 | 21.29 | 21.29 | -0.53% | 558 |
| Dec 29, 2025 | 19.70 | 21.58 | 19.70 | 21.40 | 21.40 | -0.74% | 3,926 |
| Dec 26, 2025 | 19.55 | 21.57 | 19.55 | 21.56 | 21.56 | -0.90% | 11,776 |
| Dec 24, 2025 | 22.00 | 22.00 | 21.34 | 21.76 | 21.76 | 0.07% | 1,192 |