Canada markets open in 4 hours 9 minutes

Toyota Motor Corporation (TOYOF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
22.99+0.30 (+1.30%)
At close: 03:25PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202423.0023.0022.7022.9922.994,200
Apr 30, 202423.1023.7922.5422.7022.7011,000
Apr 29, 202423.0023.4122.6523.0423.044,500
Apr 26, 202422.8723.0022.4822.6822.68201,400
Apr 25, 202423.4523.4522.2522.5022.50109,500
Apr 24, 202423.8623.8623.2023.2623.26511,700
Apr 23, 202423.0623.3922.9023.1823.18402,700
Apr 22, 202422.7823.2022.7223.0923.09266,800
Apr 19, 202422.6223.0022.3522.8722.8711,100
Apr 18, 202423.2623.7023.2323.4123.41484,800
Apr 17, 202422.7124.1022.7123.4623.46205,000
Apr 16, 202422.9824.4322.9823.7123.71138,300
Apr 15, 202424.6924.6924.1724.1724.176,300
Apr 12, 202424.8925.1924.4324.4324.4321,600
Apr 11, 202425.4225.4224.4124.9224.9229,100
Apr 10, 202424.6324.7024.3224.3224.3215,400
Apr 09, 202423.4024.9023.4024.6324.63406,900
Apr 08, 202424.5124.5224.3324.4724.475,100
Apr 05, 202423.8124.1623.8124.1024.10207,000
Apr 04, 202424.1724.4324.0024.0424.047,900
Apr 03, 202424.4524.4523.9124.2024.20205,100
Apr 02, 202422.7024.5922.7024.1624.167,100
Apr 01, 202425.4425.7523.0524.2024.2020,300
Mar 28, 202425.3825.4525.1325.2625.2635,800
Mar 27, 202424.6725.5024.6725.4825.488,000
Mar 26, 202425.5025.5025.3025.3325.336,400
Mar 25, 202426.0226.0225.2125.3325.3319,900
Mar 22, 202425.3325.6225.3325.5325.539,700
Mar 21, 202425.6325.6325.0325.1425.148,800
Mar 20, 202424.5024.6724.3624.6724.67503,300
Mar 19, 202424.0024.6024.0024.3124.318,900
Mar 18, 202423.6024.0023.6023.8123.81286,000
Mar 15, 202424.3524.3523.4123.4923.499,200
Mar 14, 202423.2524.0023.1223.1423.148,600
Mar 13, 202423.7023.7023.2423.2423.244,200
Mar 12, 202423.7023.7723.6923.7523.755,900
Mar 11, 202423.8623.8623.5023.6323.63164,200
Mar 08, 202425.0025.0024.2724.3524.35208,500
Mar 07, 202425.2225.2224.5924.8624.868,200
Mar 06, 202425.0025.6225.0025.2625.2619,000
Mar 05, 202424.0324.8824.0324.7624.769,600
Mar 04, 202423.9024.6423.9024.3924.396,800
Mar 01, 202424.8525.2224.3224.5624.567,500
Feb 29, 202424.2824.7523.9424.7524.75231,800
Feb 28, 202424.5624.5623.7223.8023.807,300
Feb 27, 202424.8224.8223.5023.7523.7510,900
Feb 26, 202423.9824.7623.1123.7523.758,300
Feb 23, 202423.7724.0023.4723.5023.509,300
Feb 22, 202422.5923.8922.5923.7423.7411,200
Feb 21, 202423.1523.1522.6422.6422.647,000
Feb 20, 202422.9123.6822.6523.0023.007,500
Feb 16, 202422.9023.1722.6622.7722.7716,000
Feb 15, 202423.0323.0522.6622.8522.8511,000
Feb 14, 202423.5323.5322.6522.6522.657,600
Feb 13, 202423.5023.5022.8823.1823.189,900
Feb 12, 202421.5122.9521.5122.5022.503,200
Feb 09, 202421.4022.9621.4022.9622.9625,300
Feb 08, 202421.5322.6021.5322.5622.566,700
Feb 07, 202421.5522.9821.1922.3522.359,200
Feb 06, 202421.4722.4420.7821.7221.72203,000
Feb 05, 202420.9320.9320.1120.4120.4110,700
Feb 02, 202420.4520.4520.0020.1120.1113,400
Feb 01, 202419.9520.4319.9520.2520.259,400
Jan 31, 202420.5020.5019.8320.2120.2183,100
Jan 30, 202419.2020.2519.2020.1320.138,600
Jan 29, 202419.2920.1519.2919.9319.93223,900
Jan 26, 202419.7519.8519.7519.7519.755,200
Jan 25, 202420.0020.0219.8319.8719.877,600
Jan 24, 202420.1520.1520.0320.0720.076,800
Jan 23, 202420.1520.2520.1420.1420.14708,500
Jan 22, 202420.6820.6820.0920.2320.236,900
Jan 19, 202419.9620.1219.9120.1120.117,900
Jan 18, 202419.7520.0019.7519.9519.955,900
Jan 17, 202419.3919.7019.2519.6219.625,100
Jan 16, 202419.9119.9119.1319.5919.59508,100
Jan 12, 202420.0020.0019.5219.5519.557,400
Jan 11, 202419.4419.6619.0119.5119.51337,800
Jan 10, 202418.3119.2518.3119.0819.089,200
Jan 09, 202419.1519.1518.5518.5918.5911,600
Jan 08, 202418.4018.8618.4018.8618.86445,200
Jan 05, 202418.6818.8818.6618.7318.7310,100
Jan 04, 202417.8218.4017.8218.3118.31612,700
Jan 03, 202418.6118.6118.0018.1218.122,600
Jan 02, 202418.3518.3518.0018.2018.203,900
Dec 29, 202318.5518.8918.2618.3418.3410,700
Dec 28, 202318.6218.6218.0018.0018.005,600
Dec 27, 202318.0518.1017.8118.0518.05471,300
Dec 26, 202318.6018.6017.7518.0218.02504,700
Dec 22, 202317.8018.7017.8018.0018.007,200
Dec 21, 202318.0018.1317.7418.1318.137,400
Dec 20, 202318.5018.5018.0118.0118.018,500
Dec 19, 202318.7318.7318.3618.4518.454,000
Dec 18, 202318.3618.3618.2618.3118.313,100
Dec 15, 202318.2118.3018.1018.1118.115,300
Dec 14, 202318.1718.4118.1018.2618.269,300
Dec 13, 202318.7518.7518.3318.4618.46208,300
Dec 12, 202318.7019.0018.4118.5218.524,500
Dec 11, 202318.8818.8818.7018.7018.70502,200
Dec 08, 202318.9018.9018.5118.7518.75486,700
Dec 07, 202319.6919.6918.8519.1419.1411,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...