Toyota Motor Corporation (BVMF:TMCO34)
Brazil
· Delayed Price · Currency is BRL 71.86
-1.18 (-1.62%)
At close: Mar 6, 2026
Toyota Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 73.05 | 73.42 | 71.80 | 71.86 | 71.86 | -1.62% | 853 |
| Mar 5, 2026 | 74.84 | 74.84 | 72.50 | 73.04 | 73.04 | -3.56% | 3,632 |
| Mar 4, 2026 | 76.01 | 76.01 | 75.09 | 75.74 | 75.74 | -0.36% | 65 |
| Mar 3, 2026 | 74.90 | 76.32 | 74.72 | 76.01 | 76.01 | -3.06% | 2,788 |
| Mar 2, 2026 | 77.39 | 79.98 | 77.39 | 78.41 | 78.41 | 1.34% | 4,113 |
| Feb 27, 2026 | 78.15 | 79.11 | 77.28 | 77.37 | 77.37 | -1.00% | 219 |
| Feb 26, 2026 | 78.00 | 78.60 | 77.33 | 78.15 | 78.15 | 0.72% | 135 |
| Feb 25, 2026 | 77.00 | 77.99 | 77.00 | 77.59 | 77.59 | 0.82% | 71 |
| Feb 24, 2026 | 76.03 | 77.03 | 76.03 | 76.96 | 76.96 | 0.21% | 256 |
| Feb 23, 2026 | 77.20 | 77.61 | 76.48 | 76.80 | 76.80 | -0.52% | 444 |
| Feb 20, 2026 | 77.59 | 77.59 | 76.30 | 77.20 | 77.20 | -1.97% | 3,127 |
| Feb 19, 2026 | 80.63 | 80.63 | 78.57 | 78.75 | 78.75 | -1.35% | 644 |
| Feb 18, 2026 | 77.61 | 79.99 | 77.61 | 79.83 | 79.83 | -1.31% | 451 |
| Feb 13, 2026 | 80.00 | 81.28 | 80.00 | 80.89 | 80.89 | 2.97% | 737 |
| Feb 12, 2026 | 79.20 | 79.20 | 78.11 | 78.56 | 78.56 | 0.19% | 1,404 |
| Feb 11, 2026 | 77.60 | 78.51 | 77.52 | 78.41 | 78.41 | 1.17% | 400 |
| Feb 10, 2026 | 78.87 | 78.87 | 77.50 | 77.50 | 77.50 | -1.74% | 800 |
| Feb 9, 2026 | 78.80 | 78.87 | 77.83 | 78.87 | 78.87 | -2.05% | 278 |
| Feb 6, 2026 | 79.92 | 80.52 | 79.04 | 80.52 | 80.52 | 2.84% | 9,725 |
| Feb 5, 2026 | 80.00 | 80.00 | 77.78 | 78.30 | 78.30 | -1.62% | 188 |
| Feb 4, 2026 | 76.70 | 79.74 | 76.70 | 79.59 | 79.59 | 5.33% | 620 |
| Feb 3, 2026 | 76.63 | 76.63 | 75.10 | 75.56 | 75.56 | -0.41% | 166 |
| Feb 2, 2026 | 74.70 | 75.87 | 74.70 | 75.87 | 75.87 | 2.04% | 183 |
| Jan 30, 2026 | 74.24 | 74.58 | 73.86 | 74.35 | 74.35 | 1.16% | 685 |
| Jan 29, 2026 | 72.93 | 73.64 | 72.38 | 73.50 | 73.50 | 3.54% | 3,238 |
| Jan 28, 2026 | 72.00 | 72.00 | 70.56 | 70.99 | 70.99 | -2.35% | 2,608 |
| Jan 27, 2026 | 74.27 | 74.27 | 72.70 | 72.70 | 72.70 | -2.11% | 4,552 |
| Jan 26, 2026 | 73.96 | 74.74 | 73.96 | 74.27 | 74.27 | -1.01% | 399 |
| Jan 23, 2026 | 76.02 | 76.02 | 74.65 | 75.03 | 75.03 | -0.31% | 249 |
| Jan 22, 2026 | 75.60 | 76.04 | 74.97 | 75.26 | 75.26 | -0.45% | 2,960 |
| Jan 21, 2026 | 74.55 | 75.65 | 74.48 | 75.60 | 75.60 | 2.55% | 1,740 |
| Jan 20, 2026 | 78.00 | 78.00 | 73.72 | 73.72 | 73.72 | -5.31% | 12,137 |
| Jan 19, 2026 | 77.91 | 77.91 | 77.50 | 77.85 | 77.85 | -0.08% | 83 |
| Jan 16, 2026 | 78.23 | 78.45 | 77.52 | 77.91 | 77.91 | -0.41% | 322 |
| Jan 15, 2026 | 76.80 | 79.27 | 76.80 | 78.23 | 78.23 | 2.40% | 497 |
| Jan 14, 2026 | 76.16 | 76.87 | 76.16 | 76.40 | 76.40 | -0.80% | 202 |
| Jan 13, 2026 | 76.78 | 77.50 | 76.70 | 77.02 | 77.02 | 3.48% | 856 |
| Jan 12, 2026 | 73.86 | 75.00 | 73.86 | 74.43 | 74.43 | 0.05% | 3,023 |
| Jan 9, 2026 | 72.65 | 74.47 | 72.24 | 74.39 | 74.39 | 3.08% | 863 |
| Jan 8, 2026 | 71.70 | 72.65 | 70.71 | 72.17 | 72.17 | 0.64% | 440 |
| Jan 7, 2026 | 75.20 | 75.20 | 71.71 | 71.71 | 71.71 | -1.20% | 221 |
| Jan 6, 2026 | 72.44 | 72.86 | 72.30 | 72.58 | 72.58 | -1.81% | 119 |
| Jan 5, 2026 | 73.10 | 74.12 | 73.10 | 73.92 | 73.92 | 1.12% | 80 |
| Jan 2, 2026 | 73.92 | 73.92 | 72.89 | 73.10 | 73.10 | -1.11% | 11,507 |
| Dec 30, 2025 | 74.50 | 74.96 | 73.92 | 73.92 | 73.92 | -1.68% | 87 |
| Dec 29, 2025 | 74.51 | 75.75 | 74.51 | 75.18 | 75.18 | -1.07% | 264 |
| Dec 26, 2025 | 76.44 | 76.44 | 74.77 | 75.99 | 75.99 | 0.41% | 10,408 |
| Dec 23, 2025 | 76.57 | 76.95 | 75.68 | 75.68 | 75.68 | -1.16% | 61 |
| Dec 22, 2025 | 74.76 | 76.73 | 74.76 | 76.57 | 76.57 | 0.37% | 452 |
| Dec 19, 2025 | 73.73 | 76.29 | 73.73 | 76.29 | 76.29 | 1.86% | 439 |
| Dec 18, 2025 | 74.01 | 74.96 | 74.01 | 74.90 | 74.90 | 1.20% | 3,080 |
| Dec 17, 2025 | 72.01 | 74.59 | 72.01 | 74.01 | 74.01 | 1.44% | 294 |
| Dec 16, 2025 | 72.00 | 73.63 | 72.00 | 72.96 | 72.96 | 0.37% | 3,648 |
| Dec 15, 2025 | 70.44 | 73.01 | 70.20 | 72.69 | 72.69 | 3.19% | 10,910 |
| Dec 12, 2025 | 68.92 | 70.52 | 68.92 | 70.44 | 70.44 | 2.38% | 3,518 |
| Dec 11, 2025 | 68.61 | 68.80 | 67.86 | 68.80 | 68.80 | 0.78% | 1,053 |
| Dec 10, 2025 | 67.90 | 68.61 | 67.83 | 68.27 | 68.27 | 2.03% | 2,120 |
| Dec 9, 2025 | 65.80 | 67.25 | 65.80 | 66.91 | 66.91 | 0.53% | 289 |
| Dec 8, 2025 | 67.59 | 67.59 | 66.05 | 66.56 | 66.56 | -0.54% | 1,592 |
| Dec 5, 2025 | 65.00 | 67.20 | 65.00 | 66.92 | 66.92 | 1.83% | 679 |
| Dec 4, 2025 | 65.17 | 66.30 | 65.17 | 65.72 | 65.72 | 1.86% | 3,504 |
| Dec 3, 2025 | 64.80 | 64.82 | 64.18 | 64.52 | 64.52 | -1.87% | 3,734 |
| Dec 2, 2025 | 66.40 | 66.40 | 65.53 | 65.75 | 65.75 | -1.81% | 342 |
| Dec 1, 2025 | 66.73 | 66.96 | 66.51 | 66.96 | 66.96 | -1.67% | 3,285 |
| Nov 28, 2025 | 67.14 | 68.10 | 67.00 | 68.10 | 68.10 | 1.84% | 1,942 |
| Nov 27, 2025 | 67.77 | 68.00 | 66.75 | 66.87 | 66.87 | -1.33% | 891 |
| Nov 26, 2025 | 67.18 | 67.82 | 67.18 | 67.77 | 67.77 | 0.91% | 105 |
| Nov 25, 2025 | 66.42 | 67.47 | 65.88 | 67.16 | 67.16 | 0.52% | 44 |
| Nov 24, 2025 | 67.25 | 67.26 | 66.81 | 66.81 | 66.81 | -0.65% | 9,053 |
| Nov 21, 2025 | 66.21 | 67.25 | 66.19 | 67.25 | 67.25 | 2.59% | 7,815 |
| Nov 19, 2025 | 65.51 | 65.93 | 65.01 | 65.55 | 65.55 | 0.31% | 4,172 |
| Nov 18, 2025 | 66.00 | 66.00 | 65.01 | 65.35 | 65.35 | -1.21% | 1,490 |
| Nov 17, 2025 | 66.01 | 66.84 | 66.01 | 66.15 | 66.15 | 0.67% | 4,921 |
| Nov 14, 2025 | 68.08 | 68.44 | 65.71 | 65.71 | 65.71 | -2.51% | 5,624 |
| Nov 13, 2025 | 68.47 | 68.47 | 67.39 | 67.40 | 67.40 | -1.66% | 5,587 |
| Nov 12, 2025 | 68.31 | 68.82 | 68.31 | 68.54 | 68.54 | 0.75% | 747 |
| Nov 11, 2025 | 68.40 | 68.40 | 67.23 | 68.03 | 68.03 | 0.46% | 1,948 |
| Nov 10, 2025 | 67.16 | 67.80 | 67.16 | 67.72 | 67.72 | 1.35% | 124 |
| Nov 7, 2025 | 66.60 | 68.17 | 66.60 | 66.82 | 66.82 | -1.20% | 2,046 |
| Nov 6, 2025 | 68.39 | 68.39 | 67.63 | 67.63 | 67.63 | 0.77% | 5,775 |
| Nov 5, 2025 | 67.93 | 67.93 | 66.89 | 67.11 | 67.11 | -2.13% | 1,219 |
| Nov 4, 2025 | 68.95 | 69.65 | 68.57 | 68.57 | 68.57 | -0.06% | 3,384 |
| Nov 3, 2025 | 69.73 | 69.73 | 68.18 | 68.61 | 68.61 | -0.65% | 3,509 |
| Oct 31, 2025 | 68.96 | 69.16 | 68.40 | 69.06 | 69.06 | -1.05% | 3,657 |
| Oct 30, 2025 | 69.71 | 70.21 | 69.71 | 69.79 | 69.79 | 0.61% | 1,389 |
| Oct 29, 2025 | 69.90 | 69.90 | 68.96 | 69.37 | 69.37 | -1.94% | 15,601 |
| Oct 28, 2025 | 70.79 | 70.79 | 70.14 | 70.74 | 70.74 | 0.94% | 393 |
| Oct 27, 2025 | 70.00 | 70.49 | 70.00 | 70.08 | 70.08 | 0.94% | 1,039 |
| Oct 24, 2025 | 69.07 | 69.51 | 68.96 | 69.43 | 69.43 | 1.02% | 293 |
| Oct 23, 2025 | 67.49 | 68.73 | 67.49 | 68.73 | 68.73 | -0.20% | 2,441 |
| Oct 22, 2025 | 68.40 | 69.01 | 68.40 | 68.87 | 68.87 | 1.43% | 160 |
| Oct 21, 2025 | 67.00 | 68.18 | 67.00 | 67.90 | 67.90 | 1.24% | 577 |
| Oct 20, 2025 | 67.13 | 67.33 | 66.86 | 67.07 | 67.07 | 0.40% | 362 |
| Oct 17, 2025 | 66.43 | 67.00 | 66.43 | 66.80 | 66.80 | 0.57% | 441 |
| Oct 16, 2025 | 66.80 | 66.80 | 66.16 | 66.42 | 66.42 | 0.39% | 165 |
| Oct 15, 2025 | 65.60 | 66.18 | 65.60 | 66.16 | 66.16 | 1.15% | 3,821 |
| Oct 14, 2025 | 64.00 | 65.41 | 64.00 | 65.41 | 65.41 | 2.20% | 803 |
| Oct 13, 2025 | 64.20 | 64.49 | 63.85 | 64.00 | 64.00 | 0.09% | 778 |
| Oct 10, 2025 | 63.70 | 64.51 | 63.70 | 63.94 | 63.94 | -1.04% | 2,765 |
| Oct 9, 2025 | 64.90 | 64.95 | 64.41 | 64.61 | 64.61 | -2.65% | 327 |