Skip to main content
Toyota Motor Corporation (TOYOF)
OTCMKTS · Delayed Price · Currency is USD
17.99
-0.01 (-0.06%)
Feb 21, 2025, 3:00 PM EST

Toyota Motor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202518.0918.0917.7017.9917.99-0.43%7,618
Feb 20, 202518.0018.1817.8618.0718.07-0.88%8,838
Feb 19, 202516.5018.4016.5018.2318.23-0.92%472,270
Feb 18, 202517.4518.9017.4518.4018.40-0.16%20,815
Feb 14, 202518.8118.8118.3818.4318.430.68%3,208
Feb 13, 202518.5718.6018.1918.3118.310.30%5,228
Feb 12, 202518.3118.5718.0118.2518.25-1.31%6,328
Feb 11, 202519.0019.0018.4618.4918.49-0.19%12,009
Feb 10, 202520.0520.0518.3818.5318.53-3.25%3,727
Feb 7, 202519.1019.6719.1019.1519.152.45%2,907
Feb 6, 202519.4919.4918.5818.6918.69-4.73%510,829
Feb 5, 202521.0321.0317.6519.6219.625.48%32,801
Feb 4, 202519.1219.2018.6018.6018.601.44%378,239
Feb 3, 202516.6019.2516.6018.3418.34-2.78%1,048,364
Jan 31, 202518.0119.2918.0118.8618.86-0.74%7,405
Jan 30, 202518.6019.0018.6019.0019.001.53%177,241
Jan 29, 202518.6018.9918.6018.7118.710.74%5,219
Jan 28, 202518.5218.6518.4518.5818.58-0.40%4,268
Jan 27, 202518.5418.7318.5418.6518.650.81%262,432
Jan 24, 202516.9518.7316.9518.5018.50-0.87%2,701
Jan 23, 202517.3518.8117.3518.6618.662.45%5,726
Jan 22, 202519.2019.2018.0618.2218.22-1.47%11,259
Jan 21, 202519.5819.5818.4418.4918.492.09%107,875
Jan 17, 202518.0018.5118.0018.1118.11-0.14%4,267
Jan 16, 202519.1319.1318.0718.1418.14-2.94%410,118
Jan 15, 202518.7518.8518.0118.6818.681.19%603,292
Jan 14, 202518.4918.9118.1818.4718.471.17%17,207
Jan 13, 202519.9019.9018.0718.2518.25-3.43%15,831
Jan 10, 202519.2819.6018.1918.9018.90-1.95%5,038
Jan 8, 202520.2020.2019.0019.2819.28-1.10%1,060,110
Jan 7, 202520.8520.8519.4019.4919.49-1.39%2,276,109
Jan 6, 202518.5020.3618.5019.7719.772.01%70,509
Jan 3, 202521.0021.0019.0019.3819.381.97%1,254,559
Jan 2, 202519.6420.7619.0019.0019.00-3.26%2,254
Dec 31, 202421.6421.6419.3619.6419.64-0.05%11,231
Dec 30, 202419.6019.8419.3619.6519.65-1.23%355,515
Dec 27, 202419.1922.5319.1919.9019.901.40%312,716
Dec 26, 202419.5119.7119.3319.6219.629.30%649,011
Dec 24, 202418.0018.0917.9017.9517.95-0.28%3,754
Dec 23, 202418.0018.3717.8718.0018.00-3,850
Dec 20, 202417.6018.0017.4618.0018.003.57%25,902
Dec 19, 202417.3917.5017.3817.3817.38-0.69%5,587
Dec 18, 202417.6317.8917.3617.5017.500.52%141,086
Dec 17, 202417.3017.7616.8217.4117.410.87%6,722
Dec 16, 202418.0018.0017.2617.2617.260.47%1,709
Dec 13, 202417.5017.7817.1017.1817.18-2.11%4,969
Dec 12, 202417.3817.7617.2617.5517.55-0.34%5,704
Dec 11, 202417.6017.7317.1817.6117.61-0.48%6,006
Dec 10, 202417.4617.8017.4617.7017.701.40%4,952
Dec 9, 202416.0517.8316.0517.4517.45-20,314
Dec 6, 202417.4017.5917.1817.4517.450.06%10,622
Dec 5, 202416.0517.6316.0517.4417.44-0.40%3,387
Dec 4, 202417.4317.6217.2617.5117.51-0.74%559,758
Dec 3, 202417.0117.7217.0117.6417.640.80%4,040
Dec 2, 202417.3017.5917.1017.5017.501.16%13,881
Nov 29, 202415.9817.5015.9817.3017.301.97%8,241
Nov 27, 202417.0017.4816.9316.9716.97-2.95%19,022
Nov 26, 202417.8818.0017.1417.4817.48-1.52%14,720
Nov 25, 202416.0017.7516.0017.7517.752.25%253,814
Nov 22, 202415.8017.5215.8017.3617.36-1.10%208,986
Nov 21, 202417.1917.8117.1917.5517.551.35%7,645
Nov 20, 202418.0018.0017.1617.3217.320.79%5,269
Nov 19, 202417.5017.9217.0817.1817.18-1.78%293,663
Nov 18, 202417.2617.7915.8817.5017.502.39%7,632
Nov 15, 202417.4017.4017.0917.0917.09-2.62%1,590
Nov 14, 202417.5017.7917.2017.5517.552.40%3,756
Nov 13, 202417.2517.2817.1317.1317.13-2.20%160,274
Nov 12, 202417.6417.7017.4017.5217.521.44%5,974
Nov 11, 202417.0017.5017.0017.2717.27-0.59%5,793
Nov 8, 202418.1118.1117.2517.3717.37-1.90%9,178
Nov 7, 202416.8518.0016.8517.7117.712.63%519,101
Nov 6, 202416.3017.5116.3017.2617.26-0.92%811,502
Nov 5, 202417.3217.4217.3217.4217.420.09%8,743
Nov 4, 202418.0018.0017.2517.4017.40-6,468
Nov 1, 202417.7317.7317.2917.4017.400.35%2,448
Oct 31, 202417.3617.4817.2617.3417.34-1.51%105,650
Oct 30, 202417.7017.8617.6117.6117.611.76%135,916
Oct 29, 202417.0617.7216.3017.3017.300.93%104,320
Oct 28, 202418.4718.4717.1417.1417.140.41%37,775
Oct 25, 202415.8517.5915.8517.0717.070.23%6,881
Oct 24, 202416.9517.8016.9517.0317.030.18%8,401
Oct 23, 202417.2617.3117.0017.0017.00-0.41%4,969
Oct 22, 202417.2217.2216.9517.0717.07-1.50%2,314
Oct 21, 202417.8517.8515.6217.3317.330.99%7,175
Oct 18, 202417.2017.4517.1517.1617.160.65%430,578
Oct 17, 202416.9817.5616.9417.0517.050.41%5,069
Oct 16, 202415.6517.4215.6516.9816.980.24%2,079
Oct 15, 202417.9017.9016.9416.9416.94-4.02%37,608
Oct 14, 202417.6018.3317.2617.6517.650.40%7,373
Oct 11, 202417.3518.0017.2617.5817.581.88%5,059
Oct 10, 202417.1017.5116.3417.2617.26-1.39%35,577
Oct 9, 202417.5017.5017.3217.5017.50-2.40%28,721
Oct 8, 202417.5517.9317.4217.9317.931.40%3,756
Oct 7, 202419.0019.0017.4117.6817.68-0.92%7,190
Oct 4, 202417.9918.8917.8517.8517.852.57%655,697
Oct 3, 202416.2519.1516.2517.4017.40-5.43%107,696
Oct 2, 202418.3718.4017.8318.4018.402.22%336,235
Oct 1, 202417.3618.5017.3618.0018.001.97%14,347
Sep 30, 202417.9918.5017.3217.6517.65-4.33%2,285
Sep 27, 202417.9019.0017.9018.4518.45-2.84%6,790