STAY UP TO DATE WITH THE MOST IMPORTANT CANADIAN BUSINESS AND FINANCE NEWS

Toyota Motor Corporation (TOYOF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

19.70

-0.18

(-0.92%)

At close: 03:53PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 25, 2022	20.01	20.12	19.40	19.70	19.70	3,443
Jan. 24, 2022	19.03	20.10	19.03	19.55	19.55	20,600
Jan. 21, 2022	20.11	20.58	19.67	19.88	19.88	123,300
Jan. 20, 2022	20.50	20.53	20.13	20.15	20.15	10,000
Jan. 19, 2022	19.79	20.50	19.79	20.20	20.20	12,200
Jan. 18, 2022	21.09	21.45	20.76	20.90	20.90	28,800
Jan. 14, 2022	21.31	21.44	21.05	21.30	21.30	7,200
Jan. 13, 2022	21.01	21.36	20.75	21.24	21.24	11,900
Jan. 12, 2022	21.06	21.06	20.15	20.66	20.66	11,700
Jan. 11, 2022	19.56	20.77	19.56	20.12	20.12	7,900
Jan. 10, 2022	19.89	20.63	19.80	19.81	19.81	62,600
Jan. 07, 2022	19.40	20.61	19.40	19.89	19.89	11,600
Jan. 06, 2022	20.33	20.33	19.70	19.94	19.94	11,300
Jan. 05, 2022	20.00	20.19	19.69	19.69	19.69	83,600
Jan. 04, 2022	19.43	20.24	18.71	19.97	19.97	163,100
Jan. 03, 2022	18.62	18.74	18.50	18.69	18.69	4,700
Dec. 31, 2021	18.20	18.80	18.20	18.40	18.40	7,200
Dec. 30, 2021	17.73	18.52	17.73	18.40	18.40	4,300
Dec. 29, 2021	18.50	18.56	18.32	18.36	18.36	6,100
Dec. 28, 2021	18.44	18.72	18.36	18.51	18.51	1,600
Dec. 27, 2021	18.93	18.93	17.82	18.52	18.52	5,900
Dec. 23, 2021	17.78	18.52	17.78	18.31	18.31	5,800
Dec. 22, 2021	18.21	18.21	18.00	18.18	18.18	6,400
Dec. 21, 2021	18.52	18.52	18.18	18.21	18.21	107,600
Dec. 20, 2021	18.07	18.61	17.96	18.31	18.31	10,700
Dec. 17, 2021	17.98	18.70	17.98	18.69	18.69	10,300
Dec. 16, 2021	18.55	19.36	18.48	18.69	18.69	11,200
Dec. 15, 2021	18.50	19.00	18.30	18.75	18.75	384,800
Dec. 14, 2021	18.10	18.44	17.91	18.03	18.03	16,800
Dec. 13, 2021	18.16	18.16	17.09	17.66	17.66	2,061,400
Dec. 10, 2021	18.11	18.22	18.01	18.11	18.11	4,300
Dec. 09, 2021	17.72	18.68	17.72	18.14	18.14	3,400
Dec. 08, 2021	18.71	18.71	17.70	18.30	18.30	8,200
Dec. 07, 2021	19.08	19.08	18.29	18.70	18.70	21,300
Dec. 06, 2021	18.81	18.81	18.31	18.50	18.50	121,100
Dec. 03, 2021	18.86	18.86	18.04	18.39	18.39	6,100
Dec. 02, 2021	18.34	18.40	18.00	18.00	18.00	8,000
Dec. 01, 2021	18.64	18.64	17.63	17.99	17.99	89,500
Nov. 30, 2021	17.44	18.09	17.22	17.93	17.93	17,600
Nov. 29, 2021	17.19	18.20	17.13	17.85	17.85	16,100
Nov. 26, 2021	18.80	18.80	18.05	18.09	18.09	7,900
Nov. 24, 2021	18.98	18.98	18.25	18.40	18.40	9,700
Nov. 23, 2021	18.60	18.76	18.25	18.41	18.41	18,100
Nov. 22, 2021	18.97	18.97	17.86	18.60	18.60	20,800
Nov. 19, 2021	18.17	19.30	18.17	18.90	18.90	17,200
Nov. 18, 2021	19.14	19.14	18.40	18.52	18.52	25,800
Nov. 17, 2021	19.11	19.11	18.51	18.70	18.70	13,900
Nov. 16, 2021	19.14	19.14	18.34	18.72	18.72	10,300
Nov. 15, 2021	19.00	19.00	17.90	18.51	18.51	12,300
Nov. 12, 2021	17.90	18.79	17.68	18.38	18.38	13,500
Nov. 11, 2021	18.30	18.36	17.29	18.09	18.09	5,700
Nov. 10, 2021	18.22	18.22	17.80	17.80	17.80	10,800
Nov. 09, 2021	18.00	18.21	17.58	17.79	17.79	10,900
Nov. 08, 2021	18.41	18.41	18.00	18.11	18.11	7,900
Nov. 05, 2021	18.00	18.25	17.34	17.86	17.86	10,500
Nov. 04, 2021	17.56	18.67	17.56	18.18	18.18	17,600
Nov. 03, 2021	18.53	18.53	17.88	17.90	17.90	18,100
Nov. 02, 2021	17.92	17.92	17.82	17.86	17.86	6,500
Nov. 01, 2021	17.41	17.92	17.41	17.89	17.89	13,300
Oct. 29, 2021	17.63	18.00	17.50	17.92	17.92	7,900
Oct. 28, 2021	18.13	18.13	17.75	17.83	17.83	7,200
Oct. 27, 2021	17.09	17.89	17.09	17.79	17.79	287,500
Oct. 26, 2021	17.88	17.88	17.23	17.64	17.64	7,800
Oct. 25, 2021	17.61	17.61	17.12	17.12	17.12	55,900
Oct. 22, 2021	17.50	17.79	17.08	17.43	17.43	8,900
Oct. 21, 2021	17.84	17.84	17.09	17.80	17.80	17,300
Oct. 20, 2021	18.00	18.05	17.68	17.89	17.89	9,400
Oct. 19, 2021	18.20	18.20	17.84	17.93	17.93	12,900
Oct. 18, 2021	18.40	18.40	17.81	17.85	17.85	23,300
Oct. 15, 2021	17.70	17.70	17.50	17.70	17.70	5,200
Oct. 14, 2021	17.58	17.99	17.50	17.70	17.70	10,500
Oct. 13, 2021	17.91	17.91	17.58	17.58	17.58	1,211,600
Oct. 12, 2021	18.15	18.15	17.43	17.64	17.64	7,600
Oct. 11, 2021	17.03	17.75	17.03	17.52	17.52	105,800
Oct. 08, 2021	17.76	17.76	16.98	17.37	17.37	4,000
Oct. 07, 2021	16.57	17.05	16.57	16.98	16.98	25,900
Oct. 06, 2021	17.03	17.03	16.35	16.57	16.57	10,600
Oct. 05, 2021	17.61	17.61	17.17	17.31	17.31	11,000
Oct. 04, 2021	16.87	17.92	16.87	17.17	17.17	21,600
Oct. 01, 2021	17.19	18.25	17.19	18.00	18.00	8,200
Oct. 01, 2021	5:1 Stock Split
Sep. 30, 2021	18.99	18.99	17.82	18.25	18.25	36,800
Sep. 29, 2021	17.80	19.64	17.80	19.60	19.60	25,000
Sep. 29, 2021	5:1 Stock Split
Sep. 28, 2021	92.52	92.52	91.59	91.59	91.59	800
Sep. 27, 2021	95.45	95.45	92.00	92.26	92.26	1,100
Sep. 24, 2021	91.95	91.95	91.95	91.95	91.95	700
Sep. 23, 2021	91.30	91.30	91.03	91.03	91.03	800
Sep. 22, 2021	90.20	90.88	90.20	90.88	90.88	1,100
Sep. 21, 2021	90.00	91.25	90.00	91.25	91.25	500
Sep. 20, 2021	88.72	90.12	88.00	88.00	88.00	1,700
Sep. 17, 2021	90.14	90.14	90.14	90.14	90.14	600
Sep. 16, 2021	91.50	91.50	90.14	90.14	90.14	500
Sep. 15, 2021	91.52	91.52	91.52	91.52	91.52	139,200
Sep. 14, 2021	89.96	90.02	89.52	89.52	89.52	45,300
Sep. 13, 2021	89.00	89.55	89.00	89.25	89.25	800
Sep. 10, 2021	89.40	89.40	88.73	88.87	88.87	3,500
Sep. 09, 2021	90.85	91.00	89.99	90.00	90.00	56,900
Sep. 08, 2021	90.50	90.85	90.00	90.85	90.85	2,700
Sep. 07, 2021	89.80	90.41	89.80	90.41	90.41	800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,590.98-30.42(-0.15%)

S&P 5004,356.45-53.68(-1.22%)

DOW34,297.73-66.77(-0.19%)

CAD/USD0.7921+0.0002(+0.0214%)

CRUDE OIL85.20-0.40(-0.47%)

BTC-CAD46,531.17+233.46(+0.50%)

STAY UP TO DATE WITH THE MOST IMPORTANT CANADIAN BUSINESS AND FINANCE NEWS

Toyota Motor Corporation (TOYOF)

S&P/TSX
20,590.98
-30.42(-0.15%)

S&P 500
4,356.45
-53.68(-1.22%)

DOW
34,297.73
-66.77(-0.19%)

CAD/USD
0.7921
+0.0002(+0.0214%)

CRUDE OIL
85.20
-0.40(-0.47%)

BTC-CAD
46,531.17
+233.46(+0.50%)