Toyota Motor Corporation (TOYOF)
OTCMKTS · Delayed Price · Currency is USD
18.58
-0.22 (-1.17%)
Aug 19, 2026, 9:30 AM EST
TOYOF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 18.58 | 18.58 | 18.58 | 18.58 | - | -1.17% | - |
| Aug 18, 2026 | 19.32 | 19.32 | 18.08 | 18.80 | 18.80 | -1.27% | 2,688 |
| Aug 17, 2026 | 19.00 | 19.39 | 18.76 | 19.04 | 19.04 | 0.99% | 9,216 |
| Aug 14, 2026 | 18.20 | 19.00 | 18.20 | 18.86 | 18.86 | -0.05% | 6,750 |
| Aug 13, 2026 | 18.70 | 18.87 | 17.58 | 18.87 | 18.87 | -0.63% | 170,202 |
| Aug 12, 2026 | 18.91 | 18.99 | 18.86 | 18.99 | 18.99 | 0.33% | 820 |
| Aug 11, 2026 | 19.42 | 19.42 | 18.64 | 18.92 | 18.92 | 0.93% | 205,268 |
| Aug 10, 2026 | 17.45 | 19.36 | 17.45 | 18.75 | 18.75 | -1.48% | 6,172 |
| Aug 7, 2026 | 18.80 | 19.03 | 18.80 | 19.03 | 19.03 | - | 196,226 |
| Aug 6, 2026 | 20.80 | 20.80 | 18.56 | 19.03 | 19.03 | 1.60% | 326,714 |
| Aug 5, 2026 | 18.31 | 18.81 | 18.31 | 18.73 | 18.73 | -0.27% | 3,464 |
| Aug 4, 2026 | 19.59 | 19.59 | 18.33 | 18.78 | 18.78 | -0.12% | 12,494 |
| Aug 3, 2026 | 18.41 | 18.95 | 18.02 | 18.80 | 18.80 | -0.41% | 7,908 |
| Jul 31, 2026 | 18.57 | 19.15 | 18.19 | 18.88 | 18.88 | -1.62% | 3,322 |
| Jul 30, 2026 | 19.25 | 19.50 | 18.03 | 19.19 | 19.19 | 1.00% | 3,484 |
| Jul 29, 2026 | 19.40 | 19.43 | 17.95 | 19.00 | 19.00 | 5.91% | 205,793 |
| Jul 28, 2026 | 18.20 | 18.79 | 17.94 | 17.94 | 17.94 | -0.88% | 16,725 |
| Jul 27, 2026 | 18.15 | 18.16 | 17.94 | 18.10 | 18.10 | 0.89% | 11,361 |
| Jul 24, 2026 | 17.86 | 18.06 | 17.86 | 17.94 | 17.94 | 0.11% | 435 |
| Jul 23, 2026 | 17.98 | 18.06 | 17.75 | 17.92 | 17.92 | -0.99% | 4,975 |
| Jul 22, 2026 | 18.05 | 18.10 | 18.03 | 18.10 | 18.10 | 0.89% | 1,364 |
| Jul 21, 2026 | 18.00 | 18.07 | 17.88 | 17.94 | 17.94 | 0.22% | 23,779 |
| Jul 20, 2026 | 17.88 | 17.96 | 17.88 | 17.90 | 17.90 | 0.34% | 17,381 |
| Jul 17, 2026 | 17.50 | 17.88 | 17.50 | 17.84 | 17.84 | -0.22% | 4,367 |
| Jul 16, 2026 | 17.75 | 17.92 | 17.60 | 17.88 | 17.88 | 1.88% | 4,109 |
| Jul 15, 2026 | 17.80 | 17.80 | 17.55 | 17.55 | 17.55 | -0.16% | 6,755 |
| Jul 14, 2026 | 17.80 | 17.94 | 17.58 | 17.58 | 17.58 | -0.67% | 6,989 |
| Jul 13, 2026 | 18.00 | 18.00 | 17.50 | 17.70 | 17.70 | 2.19% | 429,825 |
| Jul 10, 2026 | 18.00 | 18.19 | 16.00 | 17.32 | 17.32 | -1.47% | 604,100 |
| Jul 9, 2026 | 17.50 | 17.99 | 17.38 | 17.58 | 17.58 | -0.38% | 7,861 |
| Jul 8, 2026 | 18.10 | 18.19 | 17.27 | 17.64 | 17.64 | -1.85% | 2,874 |
| Jul 7, 2026 | 18.10 | 18.15 | 17.97 | 17.98 | 17.98 | -0.69% | 3,948 |
| Jul 6, 2026 | 16.70 | 18.10 | 16.70 | 18.10 | 18.10 | 5.23% | 35,740 |
| Jul 2, 2026 | 17.04 | 17.96 | 17.04 | 17.20 | 17.20 | 1.27% | 7,639 |
| Jul 1, 2026 | 16.98 | 17.04 | 16.59 | 16.98 | 16.98 | -0.05% | 12,159 |
| Jun 30, 2026 | 18.00 | 18.00 | 16.54 | 16.99 | 16.99 | -1.21% | 6,080 |
| Jun 29, 2026 | 17.32 | 17.32 | 17.02 | 17.20 | 17.20 | -0.64% | 8,022 |
| Jun 26, 2026 | 17.03 | 17.31 | 17.03 | 17.31 | 17.31 | 4.30% | 13,418 |
| Jun 25, 2026 | 17.00 | 17.08 | 16.50 | 16.60 | 16.60 | -0.86% | 18,195 |
| Jun 24, 2026 | 17.46 | 17.66 | 16.74 | 16.74 | 16.74 | -4.12% | 24,580 |
| Jun 23, 2026 | 17.00 | 17.46 | 16.90 | 17.46 | 17.46 | 2.46% | 3,451 |
| Jun 22, 2026 | 17.20 | 17.29 | 17.04 | 17.04 | 17.04 | -2.63% | 160,834 |
| Jun 18, 2026 | 18.80 | 18.80 | 17.50 | 17.50 | 17.50 | -1.50% | 2,833 |
| Jun 17, 2026 | 17.00 | 18.25 | 17.00 | 17.77 | 17.77 | 0.26% | 8,885 |
| Jun 16, 2026 | 17.67 | 18.05 | 17.48 | 17.72 | 17.72 | -1.85% | 829,552 |
| Jun 15, 2026 | 17.55 | 18.15 | 17.55 | 18.05 | 18.05 | 1.26% | 22,589 |
| Jun 12, 2026 | 17.56 | 18.00 | 17.20 | 17.83 | 17.83 | 0.01% | 42,034 |
| Jun 11, 2026 | 17.15 | 17.99 | 17.08 | 17.83 | 17.83 | 3.05% | 116,423 |
| Jun 10, 2026 | 17.70 | 17.97 | 17.30 | 17.30 | 17.30 | -1.14% | 13,913 |
| Jun 9, 2026 | 17.88 | 18.85 | 17.50 | 17.50 | 17.50 | -2.23% | 12,596 |