Toyota Motor Corporation (TOYOF)
OTCMKTS · Delayed Price · Currency is USD
17.04
+0.19 (1.13%)
Jul 17, 2025, 4:00 PM EDT

Toyota Motor Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxJul 13, 2007Jul 16, 2025Max ▾200820092010201120122013201420152016201720182019202020212022202320242025200820082010201020122012201420142016201620182018202020202022202220242024025.0050.0075.00100.0016.85

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 16, 202516.8616.9916.8516.8516.85-1.07%1,273
Jul 15, 202517.1117.3617.0317.0317.03-0.80%14,247
Jul 14, 202517.5917.5916.5017.1717.171.18%108,422
Jul 11, 202516.6917.3816.6916.9716.97-0.47%12,512
Jul 10, 202517.5017.5016.8517.0517.050.29%9,713
Jul 9, 202517.2517.2716.9817.0017.00-0.33%19,538
Jul 8, 202518.2718.2716.5017.0617.062.38%10,564
Jul 7, 202517.0817.8016.6616.6616.66-4.25%964,313
Jul 3, 202517.1317.4617.1317.4017.40-0.34%3,484
Jul 2, 202517.1418.2517.0917.4617.461.22%709,388
Jul 1, 202516.5017.6016.5017.2517.25-1.43%2,724
Jun 30, 202518.7118.7116.9917.5017.50-12,031
Jun 27, 202517.3117.8017.1817.5017.502.34%369,327
Jun 26, 202517.3018.1216.8017.1017.10-2.73%14,795
Jun 25, 202517.0817.8216.9117.5817.581.68%178,579
Jun 24, 202518.4018.5017.0117.2917.291.71%500,110
Jun 23, 202516.7518.5016.7517.0017.00-1.62%1,207,908
Jun 20, 202517.6218.3015.6017.2817.28-1.93%9,274
Jun 18, 202518.1718.1717.4917.6217.62-1.01%103,578
Jun 17, 202517.6018.6017.3217.8017.801.14%2,831
Jun 16, 202517.7818.2417.6017.6017.60-4.86%479,800
Jun 13, 202518.0018.6117.8318.5018.50-0.22%724,892
Jun 12, 202518.7118.7118.2018.5418.541.40%10,157
Jun 11, 202518.6318.6318.2218.2818.28-1.86%440,898
Jun 10, 202518.6118.6718.4718.6318.630.11%282,750
Jun 9, 202518.8818.8818.2618.6118.61-1.44%220,767
Jun 6, 202518.5018.8818.2518.8818.881.94%7,952
Jun 5, 202518.7018.8018.4018.5218.52-1.89%434,951
Jun 4, 202519.2419.6918.6518.8818.88-1.89%2,103,166
Jun 3, 202519.2419.2419.2419.2419.241.82%801
Jun 2, 202519.3619.3618.6318.9018.901.60%6,718
May 30, 202518.8819.1418.5518.6018.60-0.01%17,792
May 29, 202518.5018.7518.4818.6018.602.21%1,043,552
May 28, 202518.1018.8018.1018.2018.20-2.15%402,697
May 27, 202516.4518.8616.4518.6018.601.50%6,198
May 23, 202518.7018.7018.3318.3318.330.14%4,504,026
May 22, 202518.0418.3018.0218.3018.30-0.82%516,978
May 21, 202518.4818.8018.0818.4518.45-0.13%3,395
May 20, 202518.7719.1818.3518.4818.48-1.09%3,655
May 19, 202519.1219.1218.2018.6818.681.58%412,468
May 16, 202518.7018.7018.0018.3918.390.41%2,107
May 15, 202520.3820.3818.0818.3218.32-3.94%569,843
May 14, 202519.0019.0718.6619.0719.07-0.51%924,471
May 13, 202519.2519.2818.9319.1719.171.73%10,262
May 12, 202519.0019.6718.4118.8418.840.91%17,624
May 9, 202519.0019.0018.4718.6718.67-2.96%174,374
May 8, 202520.0020.0018.8919.2419.245.02%3,523
May 7, 202519.4219.4218.3218.3218.32-3.73%4,161
May 6, 202519.3119.8019.0319.0319.03-2.13%1,836
May 5, 202517.7019.7717.7019.4519.451.75%10,081