Toyota Motor Corporation (BCBA:TM)
Argentina
· Delayed Price · Currency is ARS 19,630
-350 (-1.75%)
At close: Dec 3, 2025
Toyota Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 20,230.00 | 20,230.00 | 19,690.00 | 19,990.00 | 19,990.00 | 1.83% | 2,400 |
| Dec 3, 2025 | 20,020.00 | 20,020.00 | 19,500.00 | 19,630.00 | 19,630.00 | -1.75% | 1,942 |
| Dec 2, 2025 | 20,130.00 | 20,130.00 | 19,760.00 | 19,980.00 | 19,980.00 | -1.19% | 1,863 |
| Dec 1, 2025 | 20,310.00 | 20,310.00 | 20,040.00 | 20,220.00 | 20,220.00 | -3.11% | 2,696 |
| Nov 28, 2025 | 21,150.00 | 21,150.00 | 20,290.00 | 20,870.00 | 20,870.00 | -2.57% | 4,395 |
| Nov 27, 2025 | 20,640.00 | 21,500.00 | 20,000.00 | 21,420.00 | 21,420.00 | 3.78% | 1,479 |
| Nov 26, 2025 | 20,540.00 | 20,760.00 | 20,190.00 | 20,640.00 | 20,640.00 | 1.28% | 1,783 |
| Nov 25, 2025 | 19,630.00 | 20,390.00 | 19,630.00 | 20,380.00 | 20,380.00 | 2.46% | 2,836 |
| Nov 21, 2025 | 19,400.00 | 19,970.00 | 19,400.00 | 19,890.00 | 19,890.00 | 4.03% | 713 |
| Nov 20, 2025 | 19,300.00 | 19,340.00 | 19,000.00 | 19,120.00 | 19,120.00 | -1.09% | 1,180 |
| Nov 19, 2025 | 19,260.00 | 19,450.00 | 19,000.00 | 19,330.00 | 19,330.00 | 0.68% | 2,304 |
| Nov 18, 2025 | 19,660.00 | 19,660.00 | 19,190.00 | 19,200.00 | 19,200.00 | -2.09% | 1,364 |
| Nov 17, 2025 | 19,940.00 | 19,980.00 | 19,590.00 | 19,610.00 | 19,610.00 | -3.54% | 1,176 |
| Nov 14, 2025 | 20,080.00 | 20,400.00 | 20,080.00 | 20,330.00 | 20,330.00 | 1.25% | 1,431 |
| Nov 13, 2025 | 20,380.00 | 20,390.00 | 19,980.00 | 20,080.00 | 20,080.00 | -1.81% | 1,009 |
| Nov 12, 2025 | 20,440.00 | 20,520.00 | 19,510.00 | 20,450.00 | 20,450.00 | 0.89% | 3,129 |
| Nov 11, 2025 | 20,090.00 | 20,590.00 | 20,080.00 | 20,270.00 | 20,270.00 | 0.90% | 2,213 |
| Nov 10, 2025 | 20,600.00 | 20,600.00 | 19,760.00 | 20,090.00 | 20,090.00 | 0.70% | 1,259 |
| Nov 7, 2025 | 20,300.00 | 20,480.00 | 19,850.00 | 19,950.00 | 19,950.00 | -1.97% | 824 |
| Nov 6, 2025 | 20,460.00 | 20,460.00 | 20,170.00 | 20,350.00 | 20,350.00 | 1.60% | 354 |
| Nov 5, 2025 | 20,400.00 | 20,640.00 | 19,790.00 | 20,030.00 | 20,030.00 | -2.96% | 4,617 |
| Nov 4, 2025 | 20,870.00 | 20,940.00 | 20,520.00 | 20,640.00 | 20,640.00 | -1.10% | 1,331 |
| Nov 3, 2025 | 22,000.00 | 22,330.00 | 20,290.00 | 20,870.00 | 20,870.00 | 1.85% | 1,961 |
| Oct 31, 2025 | 20,500.00 | 20,590.00 | 20,230.00 | 20,490.00 | 20,490.00 | -0.58% | 3,361 |
| Oct 30, 2025 | 20,600.00 | 20,740.00 | 20,530.00 | 20,610.00 | 20,610.00 | 0.24% | 2,344 |
| Oct 29, 2025 | 20,530.00 | 20,620.00 | 20,300.00 | 20,560.00 | 20,560.00 | -1.58% | 2,666 |
| Oct 28, 2025 | 20,490.00 | 21,000.00 | 20,440.00 | 20,890.00 | 20,890.00 | 3.26% | 1,896 |
| Oct 27, 2025 | 20,000.00 | 21,000.00 | 19,110.00 | 20,230.00 | 20,230.00 | -5.91% | 2,487 |
| Oct 24, 2025 | 21,240.00 | 21,550.00 | 20,990.00 | 21,500.00 | 21,500.00 | 2.09% | 1,452 |
| Oct 23, 2025 | 21,590.00 | 21,750.00 | 21,030.00 | 21,060.00 | 21,060.00 | -3.57% | 2,320 |
| Oct 22, 2025 | 21,980.00 | 22,150.00 | 21,750.00 | 21,840.00 | 21,840.00 | 1.11% | 5,857 |
| Oct 21, 2025 | 20,700.00 | 21,740.00 | 20,700.00 | 21,600.00 | 21,600.00 | 3.50% | 3,212 |
| Oct 20, 2025 | 20,410.00 | 21,050.00 | 20,410.00 | 20,870.00 | 20,870.00 | 2.66% | 1,220 |
| Oct 17, 2025 | 19,610.00 | 20,480.00 | 19,450.00 | 20,330.00 | 20,330.00 | 4.69% | 2,274 |
| Oct 16, 2025 | 19,100.00 | 19,450.00 | 18,880.00 | 19,420.00 | 19,420.00 | 3.02% | 1,627 |
| Oct 15, 2025 | 19,070.00 | 19,180.00 | 18,570.00 | 18,850.00 | 18,850.00 | 0.59% | 2,279 |
| Oct 14, 2025 | 17,930.00 | 18,900.00 | 17,720.00 | 18,740.00 | 18,740.00 | 4.40% | 1,228 |
| Oct 13, 2025 | 17,540.00 | 18,030.00 | 17,260.00 | 17,950.00 | 17,950.00 | -3.65% | 1,722 |
| Oct 9, 2025 | 20,340.00 | 20,340.00 | 18,600.00 | 18,630.00 | 18,630.00 | -8.72% | 6,159 |
| Oct 8, 2025 | 20,700.00 | 20,700.00 | 20,330.00 | 20,410.00 | 20,410.00 | -2.02% | 3,072 |
| Oct 7, 2025 | 20,430.00 | 20,840.00 | 20,260.00 | 20,830.00 | 20,830.00 | 3.37% | 5,181 |
| Oct 6, 2025 | 20,160.00 | 20,350.00 | 20,080.00 | 20,150.00 | 20,150.00 | 2.08% | 3,537 |
| Oct 3, 2025 | 19,980.00 | 20,100.00 | 19,670.00 | 19,740.00 | 19,740.00 | 0.25% | 2,299 |
| Oct 2, 2025 | 20,030.00 | 20,280.00 | 19,620.00 | 19,690.00 | 19,690.00 | -1.80% | 2,093 |
| Oct 1, 2025 | 20,200.00 | 20,200.00 | 19,820.00 | 20,050.00 | 20,050.00 | 2.30% | 3,150 |
| Sep 30, 2025 | 19,000.00 | 19,680.00 | 19,000.00 | 19,600.00 | 19,600.00 | 0.26% | 3,838 |
| Sep 29, 2025 | 19,220.00 | 19,570.00 | 19,100.00 | 19,550.00 | 19,550.00 | 0.46% | 4,018 |
| Sep 26, 2025 | 18,420.00 | 19,480.00 | 18,420.00 | 19,460.00 | 19,460.00 | 5.36% | 1,067 |
| Sep 25, 2025 | 18,420.00 | 18,500.00 | 18,170.00 | 18,470.00 | 18,470.00 | 0.16% | 3,768 |
| Sep 24, 2025 | 18,270.00 | 18,540.00 | 18,160.00 | 18,440.00 | 18,440.00 | -2.74% | 2,930 |
| Sep 23, 2025 | 18,500.00 | 19,100.00 | 18,420.00 | 18,960.00 | 18,960.00 | -1.46% | 4,157 |
| Sep 22, 2025 | 20,460.00 | 20,460.00 | 19,030.00 | 19,240.00 | 19,240.00 | -7.54% | 2,901 |
| Sep 19, 2025 | 20,740.00 | 20,830.00 | 20,410.00 | 20,810.00 | 20,810.00 | 0.14% | 1,920 |
| Sep 18, 2025 | 20,060.00 | 20,890.00 | 19,970.00 | 20,780.00 | 20,780.00 | 3.28% | 3,540 |
| Sep 17, 2025 | 19,840.00 | 20,170.00 | 19,720.00 | 20,120.00 | 20,120.00 | 2.29% | 2,208 |
| Sep 16, 2025 | 19,730.00 | 19,740.00 | 19,520.00 | 19,670.00 | 19,670.00 | 0.15% | 4,343 |
| Sep 15, 2025 | 19,590.00 | 19,700.00 | 19,270.00 | 19,640.00 | 19,640.00 | 1.34% | 3,310 |
| Sep 12, 2025 | 19,000.00 | 19,400.00 | 18,840.00 | 19,380.00 | 19,380.00 | 1.52% | 1,331 |
| Sep 11, 2025 | 18,740.00 | 19,130.00 | 18,740.00 | 19,090.00 | 19,090.00 | 1.11% | 1,485 |
| Sep 10, 2025 | 19,000.00 | 19,020.00 | 18,750.00 | 18,880.00 | 18,880.00 | -1.82% | 3,184 |
| Sep 9, 2025 | 19,460.00 | 19,460.00 | 19,070.00 | 19,230.00 | 19,230.00 | -1.03% | 1,828 |
| Sep 8, 2025 | 19,400.00 | 19,670.00 | 19,140.00 | 19,430.00 | 19,430.00 | 5.03% | 1,809 |
| Sep 5, 2025 | 18,425.00 | 18,625.00 | 18,350.00 | 18,500.00 | 18,500.00 | 2.07% | 1,226 |
| Sep 4, 2025 | 17,825.00 | 18,200.00 | 17,825.00 | 18,125.00 | 18,125.00 | 2.98% | 2,039 |
| Sep 3, 2025 | 17,450.00 | 17,700.00 | 17,450.00 | 17,600.00 | 17,600.00 | -0.14% | 1,073 |
| Sep 2, 2025 | 17,700.00 | 17,725.00 | 17,500.00 | 17,625.00 | 17,625.00 | -1.54% | 729 |
| Sep 1, 2025 | 17,500.00 | 18,025.00 | 16,700.00 | 17,900.00 | 17,900.00 | 2.29% | 732 |
| Aug 29, 2025 | 17,425.00 | 17,600.00 | 17,175.00 | 17,500.00 | 17,500.00 | -1.41% | 1,711 |
| Aug 28, 2025 | 18,000.00 | 18,000.00 | 17,675.00 | 17,750.00 | 17,750.00 | 0.14% | 1,451 |
| Aug 27, 2025 | 17,800.00 | 17,925.00 | 17,650.00 | 17,725.00 | 17,725.00 | -0.28% | 2,488 |
| Aug 26, 2025 | 17,975.00 | 17,975.00 | 17,675.00 | 17,775.00 | 17,775.00 | -1.39% | 2,128 |
| Aug 25, 2025 | 17,850.00 | 18,050.00 | 17,775.00 | 18,025.00 | 18,025.00 | 1.12% | 3,155 |
| Aug 22, 2025 | 17,500.00 | 17,900.00 | 17,500.00 | 17,825.00 | 17,825.00 | 2.89% | 2,793 |
| Aug 21, 2025 | 17,075.00 | 17,400.00 | 17,075.00 | 17,325.00 | 17,325.00 | -0.43% | 5,550 |
| Aug 20, 2025 | 17,325.00 | 17,450.00 | 17,250.00 | 17,400.00 | 17,400.00 | 0.87% | 3,125 |
| Aug 19, 2025 | 17,250.00 | 17,325.00 | 17,175.00 | 17,250.00 | 17,250.00 | 0.44% | 2,331 |
| Aug 18, 2025 | 17,075.00 | 17,225.00 | 17,050.00 | 17,175.00 | 17,175.00 | 2.54% | 3,869 |
| Aug 14, 2025 | 17,000.00 | 17,000.00 | 16,700.00 | 16,750.00 | 16,750.00 | -2.05% | 1,983 |
| Aug 13, 2025 | 17,075.00 | 17,200.00 | 17,025.00 | 17,100.00 | 17,100.00 | -0.15% | 1,780 |
| Aug 12, 2025 | 17,000.00 | 17,200.00 | 17,000.00 | 17,125.00 | 17,125.00 | 2.70% | 4,375 |
| Aug 11, 2025 | 16,825.00 | 16,925.00 | 16,675.00 | 16,675.00 | 16,675.00 | -0.30% | 1,110 |
| Aug 8, 2025 | 16,700.00 | 16,850.00 | 16,650.00 | 16,725.00 | 16,725.00 | 3.88% | 2,911 |
| Aug 7, 2025 | 16,300.00 | 16,350.00 | 16,050.00 | 16,100.00 | 16,100.00 | -2.13% | 1,075 |
| Aug 6, 2025 | 16,525.00 | 16,525.00 | 16,350.00 | 16,450.00 | 16,450.00 | 1.08% | 1,794 |
| Aug 5, 2025 | 16,525.00 | 16,550.00 | 16,250.00 | 16,275.00 | 16,275.00 | -1.66% | 1,249 |
| Aug 4, 2025 | 16,450.00 | 16,575.00 | 16,325.00 | 16,550.00 | 16,550.00 | 0.91% | 3,314 |
| Aug 1, 2025 | 16,250.00 | 16,475.00 | 16,050.00 | 16,400.00 | 16,400.00 | 1.23% | 2,509 |
| Jul 31, 2025 | 16,025.00 | 16,475.00 | 15,950.00 | 16,200.00 | 16,200.00 | 0.62% | 3,352 |
| Jul 30, 2025 | 15,975.00 | 16,150.00 | 15,825.00 | 16,100.00 | 16,100.00 | 1.74% | 2,183 |
| Jul 29, 2025 | 16,000.00 | 16,125.00 | 15,825.00 | 15,825.00 | 15,825.00 | -2.16% | 2,113 |
| Jul 28, 2025 | 16,150.00 | 16,250.00 | 16,050.00 | 16,175.00 | 16,175.00 | 0.15% | 2,436 |
| Jul 25, 2025 | 16,125.00 | 16,225.00 | 15,875.00 | 16,150.00 | 16,150.00 | -0.92% | 3,554 |
| Jul 24, 2025 | 16,300.00 | 16,375.00 | 16,175.00 | 16,300.00 | 16,300.00 | 0.31% | 6,018 |
| Jul 23, 2025 | 16,075.00 | 16,350.00 | 16,075.00 | 16,250.00 | 16,250.00 | 13.64% | 20,340 |
| Jul 22, 2025 | 14,550.00 | 14,575.00 | 14,250.00 | 14,300.00 | 14,300.00 | -1.55% | 3,472 |
| Jul 21, 2025 | 14,750.00 | 14,850.00 | 14,500.00 | 14,525.00 | 14,525.00 | -0.51% | 2,575 |
| Jul 18, 2025 | 14,575.00 | 14,675.00 | 14,500.00 | 14,600.00 | 14,600.00 | -0.17% | 3,272 |
| Jul 17, 2025 | 14,500.00 | 14,650.00 | 14,400.00 | 14,625.00 | 14,625.00 | 1.39% | 2,539 |
| Jul 16, 2025 | 14,400.00 | 14,475.00 | 14,200.00 | 14,425.00 | 14,425.00 | -0.35% | 3,021 |
| Jul 15, 2025 | 15,100.00 | 15,100.00 | 14,475.00 | 14,475.00 | 14,475.00 | -3.02% | 2,504 |