Skip to main content
Toyota Motor Corporation (TOYOF)
OTCMKTS · Delayed Price · Currency is USD
17.32
+0.14 (0.81%)
Nov 20, 2024, 4:00 PM EST

Toyota Motor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 202418.5018.9918.3618.9918.993.18%137,205
Sep 25, 202416.9818.5816.9818.4118.410.47%504,653
Sep 24, 202418.5018.5018.1618.3218.32-1.25%4,101
Sep 23, 202418.2518.5518.2518.5518.550.22%3,643
Sep 20, 202416.7918.5216.7918.5118.510.60%682,380
Sep 19, 202418.0018.5017.7318.4018.405.35%348,098
Sep 18, 202417.0217.7117.0217.4717.471.28%7,210
Sep 17, 202415.8017.4915.8017.2517.25-2.82%223,651
Sep 16, 202417.6617.7517.5017.7517.750.45%307,358
Sep 13, 202417.1218.1417.1217.6717.671.96%74,775
Sep 12, 202417.8417.8417.1217.3317.330.21%21,396
Sep 11, 202416.2917.3916.2917.2917.29-0.92%156,931
Sep 10, 202416.0017.6016.0017.4517.450.40%140,998
Sep 9, 202418.3218.3217.1517.3817.38-4.48%242,436
Sep 6, 202418.5418.5617.5318.2018.20-1.04%122,808
Sep 5, 202417.4418.9817.4418.3918.39-0.34%102,114
Sep 4, 202418.4718.5618.4518.4518.45-0.78%4,131
Sep 3, 202419.9519.9517.6518.6018.60-1.82%194,288
Aug 30, 202418.0119.1518.0118.9418.94-0.56%2,454
Aug 29, 202418.9519.0518.9419.0519.051.68%12,213
Aug 28, 202418.6819.0018.1818.7318.730.60%6,717
Aug 27, 202418.5018.6218.1318.6218.622.80%1,469
Aug 26, 202418.5018.5018.1018.1118.11-1.24%12,447
Aug 23, 202418.1018.6417.3218.3418.340.65%105,070
Aug 22, 202418.1418.4918.1418.2218.220.39%9,995
Aug 21, 202419.7519.7518.0018.1518.15-0.73%5,034
Aug 20, 202418.7518.7517.6818.2818.28-1.22%3,915
Aug 19, 202418.0018.5218.0018.5118.511.31%202,254
Aug 16, 202416.6518.4016.6518.2718.27-0.16%27,691
Aug 15, 202417.1418.4317.1418.3018.303.15%58,137
Aug 14, 202417.9017.9017.5117.7417.742.55%302,758
Aug 13, 202418.4018.4016.9017.3017.302.70%407,181
Aug 12, 202417.0017.0516.8016.8516.850.69%16,837
Aug 9, 202417.0817.9016.1116.7316.73-1.93%9,877
Aug 8, 202418.0518.0516.5517.0617.062.40%29,321
Aug 7, 202417.9918.0016.5616.6616.66-0.83%165,594
Aug 6, 202417.0017.5016.7216.8016.80-0.94%27,361
Aug 5, 202416.8517.0014.4516.9616.96-2.27%46,897
Aug 2, 202418.0318.2517.1417.3517.35-3.75%26,934
Aug 1, 202418.2519.1516.7018.0318.03-6.43%93,804
Jul 31, 202419.3319.5119.0219.2719.27-0.22%222,579
Jul 30, 202419.8019.8019.2819.3119.310.48%1,364
Jul 29, 202420.0020.0019.1119.2219.22-0.26%15,248
Jul 26, 202420.1020.1019.0319.2719.27-2.13%13,800
Jul 25, 202419.3820.0519.3819.6919.69-0.05%10,766
Jul 24, 202420.3720.3819.5319.7019.70-3.19%6,683
Jul 23, 202419.9720.3719.2920.3520.351.88%8,420
Jul 22, 202420.1320.7619.8519.9719.97-0.73%3,396
Jul 19, 202419.6520.1219.6420.1220.122.16%3,283
Jul 18, 202418.4920.9918.4919.7019.70-2.60%51,872
Jul 17, 202419.0020.8019.0020.2220.22-2.55%5,441
Jul 16, 202420.9921.1320.5020.7520.750.23%5,999
Jul 15, 202420.7020.9919.3520.7020.700.99%8,306
Jul 12, 202419.2020.8819.2020.5020.500.43%7,459
Jul 11, 202420.0321.1120.0320.4120.41-1.41%55,056
Jul 10, 202420.0020.7520.0020.7020.702.70%3,200
Jul 9, 202418.9520.4318.9520.1620.16-1.39%12,253
Jul 8, 202420.5720.6020.4220.4420.44-0.78%8,948
Jul 5, 202420.9920.9920.5520.6120.61-0.15%5,529
Jul 3, 202420.0120.7020.0120.6420.640.10%1,833