Toyota Motor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	19.24	19.24	18.80	18.80	18.80	-1.59%	-
Mar 5, 2026	19.12	19.29	19.11	19.11	19.11	-3.92%	-
Mar 4, 2026	19.38	19.89	19.38	19.89	19.89	0.94%	-
Mar 3, 2026	20.03	20.03	19.58	19.70	19.70	-4.85%	-
Mar 2, 2026	21.20	21.20	20.71	20.71	20.71	0.39%	120
Feb 27, 2026	20.78	20.79	20.63	20.63	20.63	0.07%	-
Feb 26, 2026	20.46	20.61	20.46	20.61	20.61	0.96%	-
Feb 25, 2026	20.23	20.42	20.23	20.42	20.42	1.19%	-
Feb 24, 2026	19.98	20.18	19.98	20.18	20.18	0.62%	-
Feb 23, 2026	20.04	20.05	20.04	20.05	20.05	-0.20%	-
Feb 20, 2026	19.92	20.09	19.86	20.09	20.09	-2.12%	117
Feb 19, 2026	20.60	20.61	20.52	20.53	20.53	-0.75%	-
Feb 18, 2026	20.58	20.68	20.55	20.68	20.68	0.27%	-
Feb 17, 2026	20.50	20.63	20.47	20.63	20.63	1.90%	-
Feb 16, 2026	20.17	20.24	20.17	20.24	20.24	-3.11%	-
Feb 13, 2026	20.73	20.89	20.73	20.89	20.89	3.29%	-
Feb 12, 2026	20.35	20.37	20.23	20.23	20.23	-0.71%	-
Feb 11, 2026	20.11	20.37	20.10	20.37	20.37	0.67%	-
Feb 10, 2026	20.11	20.36	20.11	20.24	20.24	-0.34%	25
Feb 9, 2026	20.11	20.31	20.05	20.31	20.31	-0.83%	-
Feb 6, 2026	20.46	20.71	20.46	20.48	20.48	1.92%	6
Feb 5, 2026	20.15	20.15	20.09	20.09	20.09	-1.74%	-
Feb 4, 2026	20.13	20.45	20.13	20.45	20.45	4.04%	-
Feb 3, 2026	19.59	19.65	19.51	19.65	19.65	1.39%	-
Feb 2, 2026	19.24	19.39	19.24	19.38	19.38	1.69%	-
Jan 30, 2026	19.12	19.15	19.06	19.06	19.06	1.19%	-
Jan 29, 2026	18.67	18.84	18.61	18.84	18.84	2.60%	2
Jan 28, 2026	18.30	18.36	18.30	18.36	18.36	-2.33%	-
Jan 27, 2026	18.85	18.85	18.80	18.80	18.80	-1.26%	-
Jan 26, 2026	19.05	19.05	18.94	19.04	19.04	-1.13%	-
Jan 23, 2026	19.41	19.43	19.25	19.25	19.25	-0.75%	-
Jan 22, 2026	19.32	19.40	19.25	19.40	19.40	0.12%	-
Jan 21, 2026	19.16	19.38	19.16	19.38	19.38	2.08%	-
Jan 20, 2026	19.03	19.03	18.98	18.98	18.98	-2.72%	-
Jan 19, 2026	19.65	19.77	19.51	19.51	19.51	-2.33%	14
Jan 16, 2026	20.01	20.01	19.90	19.98	19.98	-0.73%	-
Jan 15, 2026	20.02	20.15	20.02	20.13	20.13	3.16%	-
Jan 14, 2026	19.54	19.60	19.49	19.51	19.51	-0.47%	200
Jan 13, 2026	19.60	19.60	19.60	19.60	19.60	3.19%	-
Jan 12, 2026	18.90	18.99	18.84	18.99	18.99	0.45%	-
Jan 9, 2026	18.48	18.91	18.39	18.91	18.91	3.22%	30
Jan 8, 2026	18.06	18.32	18.06	18.32	18.32	0.41%	-
Jan 7, 2026	18.24	18.26	18.24	18.24	18.24	-1.20%	-
Jan 6, 2026	18.68	18.68	18.47	18.47	18.47	-0.50%	-
Jan 5, 2026	18.41	18.58	18.41	18.56	18.56	1.68%	90
Jan 2, 2026	18.34	18.34	18.25	18.25	18.25	-0.27%	-
Dec 30, 2025	18.50	18.50	18.26	18.30	18.30	0.05%	1,000
Dec 29, 2025	18.27	18.29	18.19	18.29	18.29	-1.47%	-
Dec 23, 2025	18.58	18.61	18.56	18.56	18.56	-0.63%	-
Dec 22, 2025	18.79	18.79	18.63	18.68	18.68	-0.41%	50