Canada markets closed

Toyota Motor Corporation (TOYOF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
15.60-0.09 (-0.54%)
At close: 02:35PM EDT
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 08, 202216.0016.0015.6015.6015.602,219
Aug 05, 202216.1616.1615.6615.6915.695,900
Aug 04, 202216.1616.1615.3015.6615.664,200
Aug 03, 202216.3016.3916.2716.2916.296,000
Aug 02, 202216.7516.7516.3916.3916.39503,000
Aug 01, 202217.2017.2016.5516.6916.69447,000
Jul 29, 202216.4316.4315.5016.2316.233,200
Jul 28, 202216.0916.0915.7716.0016.005,600
Jul 27, 202215.8816.0015.8516.0016.00700
Jul 26, 202215.3615.9515.3615.8115.8145,000
Jul 25, 202215.4215.9315.4215.9015.905,100
Jul 22, 202216.0816.0816.0016.0116.012,800
Jul 21, 202215.3215.9415.3215.8715.874,800
Jul 20, 202216.0016.2115.7715.8815.88209,300
Jul 19, 202215.8516.0815.8516.0816.082,600
Jul 18, 202216.0016.0015.6715.7015.701,900
Jul 15, 202215.5015.6815.5015.6815.681,100
Jul 14, 202214.8115.3314.8115.2715.271,400
Jul 13, 202215.4815.4915.3815.4915.492,400
Jul 12, 202215.6015.6115.6015.6015.60252,900
Jul 11, 202215.7115.7115.5415.5715.57164,800
Jul 08, 202215.4215.7615.4215.6215.6212,300
Jul 07, 202215.6315.6415.5515.6415.645,600
Jul 06, 202215.2615.2615.2515.2515.25700
Jul 05, 202215.6515.6515.2615.4315.439,100
Jul 01, 202215.8115.8115.2615.5315.5334,800
Jun 30, 202214.8715.3614.8715.3615.3613,600
Jun 29, 202215.7515.7515.5015.5015.5014,100
Jun 28, 202216.4816.4815.7515.7515.753,400
Jun 27, 202215.8615.9315.6515.6615.6615,100
Jun 24, 202215.7915.9515.7715.9015.908,800
Jun 23, 202215.8315.8315.6815.6815.681,600
Jun 22, 202215.8416.3315.3715.3715.37201,600
Jun 21, 202215.2915.9615.2915.7815.78406,400
Jun 17, 202215.7815.7814.8515.4015.4014,000
Jun 16, 202215.4416.1815.4415.8015.8021,100
Jun 15, 202215.7515.7515.5015.6715.6715,100
Jun 14, 202215.2815.9915.0515.7515.752,100
Jun 13, 202216.2016.2015.5115.5615.563,300
Jun 10, 202216.4916.4916.1216.1716.17700
Jun 09, 202216.6616.6616.5916.5916.591,100
Jun 08, 202216.6616.6616.6016.6216.62401,500
Jun 07, 202216.5216.6016.5216.6016.601,600
Jun 06, 202216.5916.5916.5616.5616.56600
Jun 03, 202216.7616.7616.4516.4516.456,200
Jun 02, 202216.7517.0216.7517.0217.026,700
Jun 01, 202216.7516.9216.7516.7716.772,700
May 31, 202217.0017.0016.5816.5816.58203,400
May 27, 202216.5216.6816.5216.6816.682,600
May 26, 202216.6216.6216.4416.5616.5617,400
May 25, 202216.0716.2016.0716.2016.208,200
May 24, 202216.1816.1816.0016.0616.06211,300
May 23, 202216.6116.6116.0616.1116.111,005,900
May 20, 202216.0016.0015.6915.6915.696,000
May 19, 202215.7815.7815.6015.6015.607,900
May 18, 202215.8715.8715.5915.5915.59285,600
May 17, 202216.7116.7115.6815.6815.68194,300
May 16, 202216.0316.0315.7415.8815.888,500
May 13, 202216.0316.1216.0316.1216.122,700
May 12, 202215.8915.9515.7315.8315.836,900
May 11, 202216.3316.3315.7715.7715.7716,500
May 10, 202216.7516.7616.3016.6516.656,000
May 09, 202217.5517.5516.3716.7016.70286,400
May 06, 202217.5817.5817.0317.3917.39184,600
May 05, 202216.9017.2016.9016.9816.9811,700
May 04, 202216.9817.4516.9817.4517.454,300
May 03, 202217.0117.2317.0117.1617.164,100
May 02, 202217.6017.6016.8617.0117.017,300
Apr 29, 202217.2517.3716.9317.1117.112,100
Apr 28, 202216.6417.2516.6417.2517.252,600
Apr 27, 202217.0017.0016.6916.6916.69125,100
Apr 26, 202217.2017.2016.7116.7116.715,800
Apr 25, 202216.9917.2016.9317.2017.2011,000
Apr 22, 202217.4317.4316.9916.9916.999,100
Apr 21, 202218.2018.2017.1317.3417.3412,400
Apr 20, 202217.6117.6717.5017.5017.50405,800
Apr 19, 202216.9917.1616.9917.0817.085,400
Apr 18, 202216.5117.5416.5117.0017.007,100
Apr 14, 202217.5318.0515.9416.8116.819,300
Apr 13, 202216.9917.0216.9016.9016.903,600
Apr 12, 202216.8417.0016.5016.5016.503,900
Apr 11, 202217.1017.1216.7717.0017.0016,800
Apr 08, 202217.3917.3916.9817.0817.086,300
Apr 07, 202217.3517.5117.3017.4117.413,900
Apr 06, 202217.7817.8517.5217.5517.555,000
Apr 05, 202217.4918.5017.4917.9617.965,000
Apr 04, 202217.7318.4117.7318.4118.418,100
Apr 01, 202218.0218.0417.9417.9517.957,400
Mar 31, 202218.1118.2018.0918.0918.092,800
Mar 30, 202218.1118.2018.0218.0718.075,300
Mar 29, 202218.0419.0018.0418.2718.275,100
Mar 28, 202217.3518.0017.3517.9917.997,400
Mar 25, 202218.3018.3017.7717.7717.7779,000
Mar 24, 202218.0318.1517.9518.0918.09112,300
Mar 23, 202217.8318.2617.4917.5117.51627,100
Mar 22, 202217.0617.3817.0617.2817.288,700
Mar 21, 202217.5017.5017.2417.2417.241,200
Mar 18, 202217.4417.4416.9917.1517.1529,200
Mar 17, 202216.9917.3116.9517.0717.075,600
Mar 16, 202216.9817.1516.9817.0917.0912,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...