Toyota Motor Corporation (TOYOF)
OTCMKTS · Delayed Price · Currency is USD
19.26
-0.29 (-1.49%)
Oct 9, 2025, 3:42 PM EDT
Toyota Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 19.37 | 19.38 | 19.16 | 19.26 | 19.26 | -1.49% | 3,756 |
| Oct 8, 2025 | 17.95 | 19.55 | 17.95 | 19.55 | 19.55 | -1.26% | 1,260 |
| Oct 7, 2025 | 18.65 | 20.02 | 18.65 | 19.80 | 19.80 | -0.16% | 3,064 |
| Oct 6, 2025 | 19.50 | 19.83 | 19.44 | 19.83 | 19.83 | 2.12% | 1,163 |
| Oct 3, 2025 | 19.13 | 19.42 | 19.00 | 19.42 | 19.42 | 1.78% | 12,852 |
| Oct 2, 2025 | 19.50 | 19.60 | 18.73 | 19.08 | 19.08 | -1.52% | 404,280 |
| Oct 1, 2025 | 17.84 | 19.75 | 17.84 | 19.38 | 19.38 | 1.87% | 1,103,315 |
| Sep 30, 2025 | 19.60 | 19.76 | 19.02 | 19.02 | 19.02 | -4.90% | 130,825 |
| Sep 29, 2025 | 19.70 | 20.22 | 19.64 | 20.00 | 19.69 | 2.20% | 2,493 |
| Sep 26, 2025 | 19.66 | 19.66 | 19.57 | 19.57 | 19.26 | -1.02% | 3,906 |
| Sep 25, 2025 | 20.00 | 20.00 | 19.75 | 19.77 | 19.46 | -0.28% | 2,210 |
| Sep 24, 2025 | 20.76 | 20.76 | 19.59 | 19.83 | 19.52 | -0.11% | 3,317 |
| Sep 23, 2025 | 18.30 | 20.21 | 18.30 | 19.85 | 19.54 | -0.75% | 175,165 |
| Sep 22, 2025 | 19.50 | 20.23 | 19.50 | 20.00 | 19.69 | 0.63% | 7,844 |
| Sep 19, 2025 | 19.76 | 19.95 | 19.76 | 19.88 | 19.56 | -0.07% | 1,536 |
| Sep 18, 2025 | 19.00 | 20.18 | 19.00 | 19.89 | 19.58 | -1.02% | 14,223 |
| Sep 17, 2025 | 18.60 | 20.33 | 18.60 | 20.09 | 19.78 | 0.81% | 3,234 |
| Sep 16, 2025 | 19.68 | 19.93 | 19.51 | 19.93 | 19.62 | 1.18% | 2,371 |
| Sep 15, 2025 | 19.60 | 19.79 | 19.50 | 19.70 | 19.39 | 0.71% | 2,481 |
| Sep 12, 2025 | 20.00 | 20.09 | 19.56 | 19.56 | 19.25 | -3.27% | 2,273 |
| Sep 11, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 19.91 | 0.61% | 2,449 |
| Sep 10, 2025 | 20.03 | 20.10 | 19.71 | 20.10 | 19.79 | -0.54% | 5,304 |
| Sep 9, 2025 | 19.92 | 20.21 | 19.92 | 20.21 | 19.89 | -0.63% | 5,066 |
| Sep 8, 2025 | 20.09 | 20.34 | 20.09 | 20.34 | 20.02 | 1.80% | 7,494 |
| Sep 5, 2025 | 20.83 | 20.83 | 19.92 | 19.98 | 19.67 | 1.19% | 112,590 |
| Sep 4, 2025 | 20.52 | 20.58 | 19.74 | 19.74 | 19.43 | 0.48% | 5,410 |
| Sep 3, 2025 | 18.50 | 20.90 | 18.50 | 19.65 | 19.34 | 1.29% | 2,794 |
| Sep 2, 2025 | 20.00 | 20.10 | 18.94 | 19.40 | 19.10 | -1.90% | 8,710 |
| Aug 29, 2025 | 20.06 | 20.06 | 19.50 | 19.78 | 19.47 | -1.62% | 1,516 |
| Aug 28, 2025 | 17.90 | 20.45 | 17.90 | 20.10 | 19.79 | 2.66% | 503,366 |
| Aug 27, 2025 | 19.75 | 19.85 | 19.58 | 19.58 | 19.27 | - | 1,127 |
| Aug 26, 2025 | 19.70 | 20.48 | 19.58 | 19.58 | 19.27 | 0.41% | 3,349 |
| Aug 25, 2025 | 18.75 | 19.92 | 18.75 | 19.50 | 19.19 | -1.50% | 10,589 |
| Aug 22, 2025 | 17.85 | 20.14 | 17.85 | 19.80 | 19.49 | 6.43% | 10,279 |
| Aug 21, 2025 | 19.80 | 19.80 | 18.60 | 18.60 | 18.31 | -6.26% | 23,542 |
| Aug 20, 2025 | 19.85 | 19.85 | 19.50 | 19.84 | 19.53 | 2.57% | 4,221 |
| Aug 19, 2025 | 19.25 | 19.85 | 18.78 | 19.35 | 19.04 | -2.14% | 4,383 |
| Aug 18, 2025 | 19.50 | 21.25 | 18.77 | 19.77 | 19.46 | 3.78% | 18,014 |
| Aug 15, 2025 | 18.96 | 19.20 | 18.96 | 19.05 | 18.75 | 0.50% | 3,383 |
| Aug 14, 2025 | 17.60 | 19.03 | 17.60 | 18.96 | 18.66 | -0.24% | 3,517 |
| Aug 13, 2025 | 19.00 | 19.40 | 18.50 | 19.00 | 18.70 | -1.20% | 4,615 |
| Aug 12, 2025 | 17.90 | 19.37 | 17.90 | 19.23 | 18.93 | 3.92% | 10,543 |
| Aug 11, 2025 | 18.26 | 18.94 | 17.59 | 18.51 | 18.22 | 1.34% | 49,008 |
| Aug 8, 2025 | 17.50 | 19.10 | 17.50 | 18.26 | 17.97 | 1.44% | 5,526 |
| Aug 7, 2025 | 18.35 | 18.35 | 17.79 | 18.00 | 17.72 | -7.17% | 19,511 |
| Aug 6, 2025 | 17.30 | 19.39 | 17.30 | 19.39 | 19.09 | 6.57% | 10,034 |
| Aug 5, 2025 | 19.00 | 19.00 | 18.20 | 18.20 | 17.91 | -4.30% | 856,099 |
| Aug 4, 2025 | 18.00 | 19.01 | 18.00 | 19.01 | 18.71 | 6.37% | 7,416 |
| Aug 1, 2025 | 18.50 | 19.24 | 17.87 | 17.87 | 17.59 | -0.68% | 2,165 |
| Jul 31, 2025 | 18.03 | 18.66 | 18.00 | 18.00 | 17.71 | -4.09% | 1,516,650 |