Toyota Motor Corporation (BVMF:TMCO34)
Brazil
· Delayed Price · Currency is BRL 60.00
-0.11 (-0.18%)
At close: Apr 28, 2026
Toyota Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 60.56 | 60.66 | 60.00 | 60.00 | 60.00 | -0.18% | 7,531 |
| Apr 27, 2026 | 60.00 | 60.41 | 59.75 | 60.11 | 60.11 | 0.18% | 538 |
| Apr 24, 2026 | 61.20 | 61.20 | 60.00 | 60.00 | 60.00 | -2.33% | 638 |
| Apr 23, 2026 | 62.00 | 62.00 | 60.60 | 61.43 | 61.43 | -1.74% | 1,190 |
| Apr 22, 2026 | 62.90 | 62.90 | 62.30 | 62.52 | 62.52 | -6.55% | 5,429 |
| Apr 20, 2026 | 66.60 | 67.12 | 66.60 | 66.90 | 66.90 | -1.06% | 180 |
| Apr 17, 2026 | 65.80 | 68.58 | 65.80 | 67.62 | 67.62 | 1.70% | 321 |
| Apr 16, 2026 | 66.96 | 66.96 | 66.23 | 66.49 | 66.49 | -0.03% | 439 |
| Apr 15, 2026 | 66.70 | 66.70 | 66.16 | 66.51 | 66.51 | 0.83% | 384 |
| Apr 14, 2026 | 65.01 | 66.09 | 65.01 | 65.96 | 65.96 | -0.38% | 1,406 |
| Apr 13, 2026 | 65.00 | 66.21 | 65.00 | 66.21 | 66.21 | 0.08% | 635 |
| Apr 10, 2026 | 67.52 | 67.52 | 65.89 | 66.16 | 66.16 | -1.03% | 6,068 |
| Apr 9, 2026 | 66.91 | 67.33 | 66.30 | 66.85 | 66.85 | -2.37% | 2,982 |
| Apr 8, 2026 | 68.10 | 68.87 | 67.42 | 68.47 | 68.47 | 4.45% | 702 |
| Apr 7, 2026 | 66.50 | 66.50 | 65.01 | 65.55 | 65.55 | -0.83% | 353 |
| Apr 6, 2026 | 66.72 | 66.72 | 65.71 | 66.10 | 66.10 | -0.93% | 969 |
| Apr 2, 2026 | 69.72 | 69.72 | 66.07 | 66.72 | 66.72 | -1.62% | 4,460 |
| Apr 1, 2026 | 67.90 | 68.11 | 67.41 | 67.82 | 67.82 | 2.18% | 6,296 |
| Mar 31, 2026 | 66.19 | 66.77 | 65.70 | 66.37 | 66.37 | -1.76% | 473 |
| Mar 30, 2026 | 67.90 | 67.90 | 67.16 | 67.56 | 67.56 | -0.50% | 1,026 |
| Mar 27, 2026 | 69.06 | 70.00 | 66.00 | 67.90 | 67.24 | -1.68% | 7,957 |
| Mar 26, 2026 | 68.95 | 70.00 | 68.95 | 69.06 | 68.39 | 0.16% | 81 |
| Mar 25, 2026 | 68.80 | 69.56 | 68.80 | 68.95 | 68.28 | -0.22% | 459 |
| Mar 24, 2026 | 69.22 | 69.22 | 68.15 | 69.10 | 68.43 | -0.17% | 177 |
| Mar 23, 2026 | 68.16 | 69.80 | 68.16 | 69.22 | 68.55 | 1.54% | 67 |
| Mar 20, 2026 | 67.85 | 68.90 | 67.85 | 68.17 | 67.51 | 0.47% | 183 |
| Mar 19, 2026 | 69.56 | 69.56 | 67.85 | 67.85 | 67.19 | -0.80% | 1,010 |
| Mar 18, 2026 | 69.49 | 69.49 | 68.40 | 68.40 | 67.74 | -0.80% | 260 |
| Mar 17, 2026 | 70.25 | 70.27 | 68.95 | 68.95 | 68.28 | -0.93% | 148 |
| Mar 16, 2026 | 70.63 | 70.63 | 69.60 | 69.60 | 68.92 | -0.47% | 228 |
| Mar 13, 2026 | 70.12 | 70.14 | 69.45 | 69.93 | 69.25 | -1.44% | 3,498 |
| Mar 12, 2026 | 71.55 | 71.55 | 70.50 | 70.95 | 70.26 | 0.16% | 2,134 |
| Mar 11, 2026 | 72.06 | 72.66 | 70.66 | 70.84 | 70.15 | -0.70% | 311 |
| Mar 10, 2026 | 70.16 | 72.04 | 70.16 | 71.34 | 70.65 | 1.09% | 358 |
| Mar 9, 2026 | 71.79 | 71.79 | 69.81 | 70.57 | 69.88 | -1.80% | 8,303 |
| Mar 6, 2026 | 73.05 | 73.42 | 71.80 | 71.86 | 71.16 | -1.62% | 853 |
| Mar 5, 2026 | 74.84 | 74.84 | 72.50 | 73.04 | 72.33 | -3.56% | 3,632 |
| Mar 4, 2026 | 76.01 | 76.01 | 75.09 | 75.74 | 75.00 | -0.36% | 65 |
| Mar 3, 2026 | 74.90 | 76.32 | 74.72 | 76.01 | 75.27 | -3.06% | 2,788 |
| Mar 2, 2026 | 77.39 | 79.98 | 77.39 | 78.41 | 77.65 | 1.34% | 4,113 |
| Feb 27, 2026 | 78.15 | 79.11 | 77.28 | 77.37 | 76.62 | -1.00% | 219 |
| Feb 26, 2026 | 78.00 | 78.60 | 77.33 | 78.15 | 77.39 | 0.72% | 135 |
| Feb 25, 2026 | 77.00 | 77.99 | 77.00 | 77.59 | 76.84 | 0.82% | 71 |
| Feb 24, 2026 | 76.03 | 77.03 | 76.03 | 76.96 | 76.21 | 0.21% | 256 |
| Feb 23, 2026 | 77.20 | 77.61 | 76.48 | 76.80 | 76.05 | -0.52% | 444 |
| Feb 20, 2026 | 77.59 | 77.59 | 76.30 | 77.20 | 76.45 | -1.97% | 3,127 |
| Feb 19, 2026 | 80.63 | 80.63 | 78.57 | 78.75 | 77.98 | -1.35% | 644 |
| Feb 18, 2026 | 77.61 | 79.99 | 77.61 | 79.83 | 79.05 | -1.31% | 451 |
| Feb 13, 2026 | 80.00 | 81.28 | 80.00 | 80.89 | 80.10 | 2.97% | 737 |
| Feb 12, 2026 | 79.20 | 79.20 | 78.11 | 78.56 | 77.80 | 0.19% | 1,404 |
| Feb 11, 2026 | 77.60 | 78.51 | 77.52 | 78.41 | 77.65 | 1.17% | 400 |
| Feb 10, 2026 | 78.87 | 78.87 | 77.50 | 77.50 | 76.75 | -1.74% | 800 |
| Feb 9, 2026 | 78.80 | 78.87 | 77.83 | 78.87 | 78.10 | -2.05% | 278 |
| Feb 6, 2026 | 79.92 | 80.52 | 79.04 | 80.52 | 79.74 | 2.84% | 9,725 |
| Feb 5, 2026 | 80.00 | 80.00 | 77.78 | 78.30 | 77.54 | -1.62% | 188 |
| Feb 4, 2026 | 76.70 | 79.74 | 76.70 | 79.59 | 78.82 | 5.33% | 620 |
| Feb 3, 2026 | 76.63 | 76.63 | 75.10 | 75.56 | 74.83 | -0.41% | 166 |
| Feb 2, 2026 | 74.70 | 75.87 | 74.70 | 75.87 | 75.13 | 2.04% | 183 |
| Jan 30, 2026 | 74.24 | 74.58 | 73.86 | 74.35 | 73.63 | 1.16% | 685 |
| Jan 29, 2026 | 72.93 | 73.64 | 72.38 | 73.50 | 72.79 | 3.54% | 3,238 |
| Jan 28, 2026 | 72.00 | 72.00 | 70.56 | 70.99 | 70.30 | -2.35% | 2,608 |
| Jan 27, 2026 | 74.27 | 74.27 | 72.70 | 72.70 | 71.99 | -2.11% | 4,552 |
| Jan 26, 2026 | 73.96 | 74.74 | 73.96 | 74.27 | 73.55 | -1.01% | 399 |
| Jan 23, 2026 | 76.02 | 76.02 | 74.65 | 75.03 | 74.30 | -0.31% | 249 |
| Jan 22, 2026 | 75.60 | 76.04 | 74.97 | 75.26 | 74.53 | -0.45% | 2,960 |
| Jan 21, 2026 | 74.55 | 75.65 | 74.48 | 75.60 | 74.87 | 2.55% | 1,740 |
| Jan 20, 2026 | 78.00 | 78.00 | 73.72 | 73.72 | 73.00 | -5.31% | 12,137 |
| Jan 19, 2026 | 77.91 | 77.91 | 77.50 | 77.85 | 77.09 | -0.08% | 83 |
| Jan 16, 2026 | 78.23 | 78.45 | 77.52 | 77.91 | 77.15 | -0.41% | 322 |
| Jan 15, 2026 | 76.80 | 79.27 | 76.80 | 78.23 | 77.47 | 2.40% | 497 |
| Jan 14, 2026 | 76.16 | 76.87 | 76.16 | 76.40 | 75.66 | -0.80% | 202 |
| Jan 13, 2026 | 76.78 | 77.50 | 76.70 | 77.02 | 76.27 | 3.48% | 856 |
| Jan 12, 2026 | 73.86 | 75.00 | 73.86 | 74.43 | 73.71 | 0.05% | 3,023 |
| Jan 9, 2026 | 72.65 | 74.47 | 72.24 | 74.39 | 73.67 | 3.08% | 863 |
| Jan 8, 2026 | 71.70 | 72.65 | 70.71 | 72.17 | 71.47 | 0.64% | 440 |
| Jan 7, 2026 | 75.20 | 75.20 | 71.71 | 71.71 | 71.01 | -1.20% | 221 |
| Jan 6, 2026 | 72.44 | 72.86 | 72.30 | 72.58 | 71.87 | -1.81% | 119 |
| Jan 5, 2026 | 73.10 | 74.12 | 73.10 | 73.92 | 73.20 | 1.12% | 80 |
| Jan 2, 2026 | 73.92 | 73.92 | 72.89 | 73.10 | 72.39 | -1.11% | 11,507 |
| Dec 30, 2025 | 74.50 | 74.96 | 73.92 | 73.92 | 73.20 | -1.68% | 87 |
| Dec 29, 2025 | 74.51 | 75.75 | 74.51 | 75.18 | 74.45 | -1.07% | 264 |
| Dec 26, 2025 | 76.44 | 76.44 | 74.77 | 75.99 | 75.25 | 0.41% | 10,408 |
| Dec 23, 2025 | 76.57 | 76.95 | 75.68 | 75.68 | 74.94 | -1.16% | 61 |
| Dec 22, 2025 | 74.76 | 76.73 | 74.76 | 76.57 | 75.83 | 0.37% | 452 |
| Dec 19, 2025 | 73.73 | 76.29 | 73.73 | 76.29 | 75.55 | 1.86% | 439 |
| Dec 18, 2025 | 74.01 | 74.96 | 74.01 | 74.90 | 74.17 | 1.20% | 3,080 |
| Dec 17, 2025 | 72.01 | 74.59 | 72.01 | 74.01 | 73.29 | 1.44% | 294 |
| Dec 16, 2025 | 72.00 | 73.63 | 72.00 | 72.96 | 72.25 | 0.37% | 3,648 |
| Dec 15, 2025 | 70.44 | 73.01 | 70.20 | 72.69 | 71.98 | 3.19% | 10,910 |
| Dec 12, 2025 | 68.92 | 70.52 | 68.92 | 70.44 | 69.76 | 2.38% | 3,518 |
| Dec 11, 2025 | 68.61 | 68.80 | 67.86 | 68.80 | 68.13 | 0.78% | 1,053 |
| Dec 10, 2025 | 67.90 | 68.61 | 67.83 | 68.27 | 67.61 | 2.03% | 2,120 |
| Dec 9, 2025 | 65.80 | 67.25 | 65.80 | 66.91 | 66.26 | 0.53% | 289 |
| Dec 8, 2025 | 67.59 | 67.59 | 66.05 | 66.56 | 65.91 | -0.54% | 1,592 |
| Dec 5, 2025 | 65.00 | 67.20 | 65.00 | 66.92 | 66.27 | 1.83% | 679 |
| Dec 4, 2025 | 65.17 | 66.30 | 65.17 | 65.72 | 65.08 | 1.86% | 3,504 |
| Dec 3, 2025 | 64.80 | 64.82 | 64.18 | 64.52 | 63.89 | -1.87% | 3,734 |
| Dec 2, 2025 | 66.40 | 66.40 | 65.53 | 65.75 | 65.11 | -1.81% | 342 |
| Dec 1, 2025 | 66.73 | 66.96 | 66.51 | 66.96 | 66.31 | -1.67% | 3,285 |
| Nov 28, 2025 | 67.14 | 68.10 | 67.00 | 68.10 | 67.44 | 1.84% | 1,942 |