Canada Markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Jan. 25, 202220.0120.1219.4019.7019.703,443
Jan. 24, 202219.0320.1019.0319.5519.5520,600
Jan. 21, 202220.1120.5819.6719.8819.88123,300
Jan. 20, 202220.5020.5320.1320.1520.1510,000
Jan. 19, 202219.7920.5019.7920.2020.2012,200
Jan. 18, 202221.0921.4520.7620.9020.9028,800
Jan. 14, 202221.3121.4421.0521.3021.307,200
Jan. 13, 202221.0121.3620.7521.2421.2411,900
Jan. 12, 202221.0621.0620.1520.6620.6611,700
Jan. 11, 202219.5620.7719.5620.1220.127,900
Jan. 10, 202219.8920.6319.8019.8119.8162,600
Jan. 07, 202219.4020.6119.4019.8919.8911,600
Jan. 06, 202220.3320.3319.7019.9419.9411,300
Jan. 05, 202220.0020.1919.6919.6919.6983,600
Jan. 04, 202219.4320.2418.7119.9719.97163,100
Jan. 03, 202218.6218.7418.5018.6918.694,700
Dec. 31, 202118.2018.8018.2018.4018.407,200
Dec. 30, 202117.7318.5217.7318.4018.404,300
Dec. 29, 202118.5018.5618.3218.3618.366,100
Dec. 28, 202118.4418.7218.3618.5118.511,600
Dec. 27, 202118.9318.9317.8218.5218.525,900
Dec. 23, 202117.7818.5217.7818.3118.315,800
Dec. 22, 202118.2118.2118.0018.1818.186,400
Dec. 21, 202118.5218.5218.1818.2118.21107,600
Dec. 20, 202118.0718.6117.9618.3118.3110,700
Dec. 17, 202117.9818.7017.9818.6918.6910,300
Dec. 16, 202118.5519.3618.4818.6918.6911,200
Dec. 15, 202118.5019.0018.3018.7518.75384,800
Dec. 14, 202118.1018.4417.9118.0318.0316,800
Dec. 13, 202118.1618.1617.0917.6617.662,061,400
Dec. 10, 202118.1118.2218.0118.1118.114,300
Dec. 09, 202117.7218.6817.7218.1418.143,400
Dec. 08, 202118.7118.7117.7018.3018.308,200
Dec. 07, 202119.0819.0818.2918.7018.7021,300
Dec. 06, 202118.8118.8118.3118.5018.50121,100
Dec. 03, 202118.8618.8618.0418.3918.396,100
Dec. 02, 202118.3418.4018.0018.0018.008,000
Dec. 01, 202118.6418.6417.6317.9917.9989,500
Nov. 30, 202117.4418.0917.2217.9317.9317,600
Nov. 29, 202117.1918.2017.1317.8517.8516,100
Nov. 26, 202118.8018.8018.0518.0918.097,900
Nov. 24, 202118.9818.9818.2518.4018.409,700
Nov. 23, 202118.6018.7618.2518.4118.4118,100
Nov. 22, 202118.9718.9717.8618.6018.6020,800
Nov. 19, 202118.1719.3018.1718.9018.9017,200
Nov. 18, 202119.1419.1418.4018.5218.5225,800
Nov. 17, 202119.1119.1118.5118.7018.7013,900
Nov. 16, 202119.1419.1418.3418.7218.7210,300
Nov. 15, 202119.0019.0017.9018.5118.5112,300
Nov. 12, 202117.9018.7917.6818.3818.3813,500
Nov. 11, 202118.3018.3617.2918.0918.095,700
Nov. 10, 202118.2218.2217.8017.8017.8010,800
Nov. 09, 202118.0018.2117.5817.7917.7910,900
Nov. 08, 202118.4118.4118.0018.1118.117,900
Nov. 05, 202118.0018.2517.3417.8617.8610,500
Nov. 04, 202117.5618.6717.5618.1818.1817,600
Nov. 03, 202118.5318.5317.8817.9017.9018,100
Nov. 02, 202117.9217.9217.8217.8617.866,500
Nov. 01, 202117.4117.9217.4117.8917.8913,300
Oct. 29, 202117.6318.0017.5017.9217.927,900
Oct. 28, 202118.1318.1317.7517.8317.837,200
Oct. 27, 202117.0917.8917.0917.7917.79287,500
Oct. 26, 202117.8817.8817.2317.6417.647,800
Oct. 25, 202117.6117.6117.1217.1217.1255,900
Oct. 22, 202117.5017.7917.0817.4317.438,900
Oct. 21, 202117.8417.8417.0917.8017.8017,300
Oct. 20, 202118.0018.0517.6817.8917.899,400
Oct. 19, 202118.2018.2017.8417.9317.9312,900
Oct. 18, 202118.4018.4017.8117.8517.8523,300
Oct. 15, 202117.7017.7017.5017.7017.705,200
Oct. 14, 202117.5817.9917.5017.7017.7010,500
Oct. 13, 202117.9117.9117.5817.5817.581,211,600
Oct. 12, 202118.1518.1517.4317.6417.647,600
Oct. 11, 202117.0317.7517.0317.5217.52105,800
Oct. 08, 202117.7617.7616.9817.3717.374,000
Oct. 07, 202116.5717.0516.5716.9816.9825,900
Oct. 06, 202117.0317.0316.3516.5716.5710,600
Oct. 05, 202117.6117.6117.1717.3117.3111,000
Oct. 04, 202116.8717.9216.8717.1717.1721,600
Oct. 01, 202117.1918.2517.1918.0018.008,200
Oct. 01, 20215:1 Stock Split
Sep. 30, 202118.9918.9917.8218.2518.2536,800
Sep. 29, 202117.8019.6417.8019.6019.6025,000
Sep. 29, 20215:1 Stock Split
Sep. 28, 202192.5292.5291.5991.5991.59800
Sep. 27, 202195.4595.4592.0092.2692.261,100
Sep. 24, 202191.9591.9591.9591.9591.95700
Sep. 23, 202191.3091.3091.0391.0391.03800
Sep. 22, 202190.2090.8890.2090.8890.881,100
Sep. 21, 202190.0091.2590.0091.2591.25500
Sep. 20, 202188.7290.1288.0088.0088.001,700
Sep. 17, 202190.1490.1490.1490.1490.14600
Sep. 16, 202191.5091.5090.1490.1490.14500
Sep. 15, 202191.5291.5291.5291.5291.52139,200
Sep. 14, 202189.9690.0289.5289.5289.5245,300
Sep. 13, 202189.0089.5589.0089.2589.25800
Sep. 10, 202189.4089.4088.7388.8788.873,500
Sep. 09, 202190.8591.0089.9990.0090.0056,900
Sep. 08, 202190.5090.8590.0090.8590.852,700
Sep. 07, 202189.8090.4189.8090.4190.41800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...