Toyota Motor Corporation (NEO:TOYM)
Canada
· Delayed Price · Currency is CAD 12.22
-0.14 (-1.13%)
Mar 9, 2026, 10:23 AM EST
Toyota Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 12.53 | 12.53 | 12.22 | 12.22 | 12.22 | -1.93% | 6,863 |
| Mar 5, 2026 | 12.66 | 12.68 | 12.46 | 12.46 | 12.46 | -4.45% | 13,005 |
| Mar 4, 2026 | 13.09 | 13.11 | 13.04 | 13.04 | 13.04 | 0.23% | 2,097 |
| Mar 3, 2026 | 12.87 | 13.09 | 12.85 | 13.01 | 13.01 | -3.84% | 23,256 |
| Feb 27, 2026 | 13.62 | 13.63 | 13.53 | 13.53 | 13.53 | -0.29% | 1,293 |
| Feb 26, 2026 | 13.68 | 13.68 | 13.52 | 13.57 | 13.57 | 0.30% | 1,646 |
| Feb 25, 2026 | 13.56 | 13.56 | 13.50 | 13.53 | 13.53 | 1.58% | 761 |
| Feb 24, 2026 | 13.29 | 13.32 | 13.26 | 13.32 | 13.32 | 1.06% | 959 |
| Feb 23, 2026 | 13.20 | 13.20 | 13.15 | 13.18 | 13.18 | -0.38% | 396 |
| Feb 20, 2026 | 13.07 | 13.23 | 13.07 | 13.23 | 13.23 | -1.27% | 702 |
| Feb 19, 2026 | 13.46 | 13.46 | 13.39 | 13.40 | 13.40 | -0.45% | 1,062 |
| Feb 18, 2026 | 13.52 | 13.56 | 13.46 | 13.46 | 13.46 | 0.07% | 4,808 |
| Feb 17, 2026 | 13.41 | 13.47 | 13.41 | 13.45 | 13.45 | -0.96% | 2,623 |
| Feb 13, 2026 | 13.60 | 13.60 | 13.57 | 13.58 | 13.58 | 2.65% | 754 |
| Feb 12, 2026 | 13.30 | 13.30 | 13.17 | 13.23 | 13.23 | - | 1,556 |
| Feb 11, 2026 | 13.27 | 13.27 | 13.21 | 13.23 | 13.23 | - | 1,620 |
| Feb 10, 2026 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | -2.22% | 306 |
| Feb 9, 2026 | 13.42 | 13.53 | 13.42 | 13.53 | 13.53 | -1.24% | 456 |
| Feb 6, 2026 | 13.63 | 13.75 | 13.63 | 13.70 | 13.70 | 2.62% | 1,778 |
| Feb 5, 2026 | 13.53 | 13.55 | 13.32 | 13.35 | 13.35 | -1.33% | 13,288 |
| Feb 4, 2026 | 13.50 | 13.61 | 13.50 | 13.53 | 13.53 | 5.70% | 2,219 |
| Feb 3, 2026 | 12.92 | 12.92 | 12.80 | 12.80 | 12.80 | -0.31% | 316 |
| Feb 2, 2026 | 12.76 | 12.84 | 12.74 | 12.84 | 12.84 | 4.90% | 796 |
| Jan 29, 2026 | 12.33 | 12.43 | 12.24 | 12.24 | 12.24 | 1.24% | 3,232 |
| Jan 28, 2026 | 12.00 | 12.09 | 11.92 | 12.09 | 12.09 | -1.39% | 5,828 |
| Jan 27, 2026 | 12.27 | 12.27 | 12.26 | 12.26 | 12.26 | -1.53% | 472 |
| Jan 26, 2026 | 12.43 | 12.46 | 12.40 | 12.45 | 12.45 | -1.50% | 1,145 |
| Jan 23, 2026 | 12.83 | 12.83 | 12.64 | 12.64 | 12.64 | -2.17% | 571 |
| Jan 22, 2026 | 12.91 | 12.93 | 12.87 | 12.92 | 12.92 | 1.49% | 1,838 |
| Jan 21, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 1.76% | 202 |
| Jan 20, 2026 | 12.64 | 12.64 | 12.50 | 12.51 | 12.51 | -5.01% | 4,711 |
| Jan 19, 2026 | 13.15 | 13.17 | 13.09 | 13.17 | 13.17 | 0.38% | 1,433 |
| Jan 16, 2026 | 13.17 | 13.17 | 13.08 | 13.12 | 13.12 | -0.98% | 2,992 |
| Jan 15, 2026 | 13.25 | 13.27 | 13.25 | 13.25 | 13.25 | 2.63% | 4,197 |
| Jan 14, 2026 | 12.89 | 12.92 | 12.84 | 12.91 | 12.91 | -0.69% | 1,995 |
| Jan 13, 2026 | 12.61 | 13.09 | 12.61 | 13.00 | 13.00 | 3.09% | 2,266 |
| Jan 12, 2026 | 12.60 | 12.61 | 12.60 | 12.61 | 12.61 | 0.80% | 211 |
| Jan 9, 2026 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 5.04% | 531 |
| Jan 8, 2026 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | -0.50% | 381 |
| Jan 7, 2026 | 12.00 | 12.00 | 11.90 | 11.97 | 11.97 | -1.24% | 1,867 |
| Jan 6, 2026 | 12.19 | 12.19 | 12.12 | 12.12 | 12.12 | -1.06% | 2,305 |
| Jan 5, 2026 | 12.35 | 12.35 | 12.24 | 12.25 | 12.25 | 1.83% | 1,474 |
| Jan 2, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | -1.15% | 1,186 |
| Dec 31, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 0.08% | 164 |
| Dec 30, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 0.25% | 721 |
| Dec 24, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | -0.82% | 214 |
| Dec 23, 2025 | 12.17 | 12.26 | 12.17 | 12.23 | 12.23 | -1.05% | 510 |
| Dec 22, 2025 | 12.34 | 12.36 | 12.34 | 12.36 | 12.36 | -0.40% | 250 |
| Dec 19, 2025 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 3.42% | 239 |
| Dec 17, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.59% | 1,011 |
| Dec 16, 2025 | 11.95 | 11.95 | 11.93 | 11.93 | 11.93 | -0.08% | 601 |
| Dec 15, 2025 | 12.00 | 12.00 | 11.92 | 11.94 | 11.94 | 2.67% | 1,164 |
| Dec 12, 2025 | 11.66 | 11.66 | 11.62 | 11.63 | 11.63 | 3.19% | 2,143 |
| Dec 11, 2025 | 11.25 | 11.27 | 11.24 | 11.27 | 11.27 | 0.71% | 320 |
| Dec 10, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 2.19% | 289 |
| Dec 8, 2025 | 10.96 | 10.96 | 10.95 | 10.95 | 10.95 | -0.18% | 291 |
| Dec 5, 2025 | 10.93 | 10.97 | 10.93 | 10.97 | 10.97 | -1.08% | 217 |
| Dec 4, 2025 | 11.07 | 11.09 | 11.07 | 11.09 | 11.09 | 2.78% | 209 |
| Dec 3, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | -1.91% | 172 |
| Dec 2, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.81% | 130 |
| Dec 1, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | -2.20% | 124 |
| Nov 28, 2025 | 11.30 | 11.34 | 11.25 | 11.34 | 11.34 | -0.09% | 3,291 |
| Nov 26, 2025 | 11.36 | 11.36 | 11.35 | 11.35 | 11.35 | 1.34% | 389 |
| Nov 25, 2025 | 11.00 | 11.20 | 10.92 | 11.20 | 11.20 | -0.27% | 609 |
| Nov 24, 2025 | 11.15 | 11.23 | 11.14 | 11.23 | 11.23 | 0.90% | 1,214 |
| Nov 21, 2025 | 10.98 | 11.13 | 10.96 | 11.13 | 11.13 | 2.49% | 1,320 |
| Nov 20, 2025 | 10.88 | 10.88 | 10.86 | 10.86 | 10.86 | -0.64% | 316 |
| Nov 18, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | -1.00% | 428 |
| Nov 17, 2025 | 11.18 | 11.18 | 11.04 | 11.04 | 11.04 | -1.87% | 1,520 |
| Nov 13, 2025 | 11.38 | 11.38 | 11.25 | 11.25 | 11.25 | -1.75% | 587 |
| Nov 12, 2025 | 11.40 | 11.50 | 11.40 | 11.45 | 11.45 | 0.88% | 1,538 |
| Nov 11, 2025 | 11.27 | 11.35 | 11.22 | 11.35 | 11.35 | 0.98% | 1,975 |
| Nov 10, 2025 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0.90% | 1,063 |
| Nov 7, 2025 | 11.22 | 11.22 | 11.08 | 11.14 | 11.14 | -0.18% | 2,853 |
| Nov 6, 2025 | 11.20 | 11.20 | 11.10 | 11.16 | 11.16 | 1.00% | 835 |
| Nov 5, 2025 | 11.09 | 11.09 | 11.03 | 11.05 | 11.05 | -3.49% | 1,122 |
| Nov 3, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 1.51% | 311 |
| Oct 31, 2025 | 11.30 | 11.30 | 11.28 | 11.28 | 11.28 | -0.35% | 374 |
| Oct 29, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | -0.96% | 336 |
| Oct 27, 2025 | 11.51 | 11.53 | 11.43 | 11.43 | 11.43 | 1.60% | 5,682 |
| Oct 24, 2025 | 11.27 | 11.27 | 11.25 | 11.25 | 11.25 | 0.90% | 276 |
| Oct 23, 2025 | 11.13 | 11.15 | 11.13 | 11.15 | 11.15 | 0.63% | 412 |
| Oct 22, 2025 | 11.03 | 11.08 | 11.03 | 11.08 | 11.08 | 0.73% | 376 |
| Oct 21, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1.66% | 315 |
| Oct 20, 2025 | 10.70 | 10.82 | 10.70 | 10.82 | 10.82 | 2.17% | 1,330 |
| Oct 17, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0.57% | 365 |
| Oct 16, 2025 | 10.56 | 10.59 | 10.53 | 10.53 | 10.53 | 1.15% | 430 |
| Oct 14, 2025 | 10.28 | 10.41 | 10.28 | 10.41 | 10.41 | 3.17% | 706 |
| Oct 10, 2025 | 10.11 | 10.11 | 10.06 | 10.09 | 10.09 | -4.63% | 2,913 |
| Oct 9, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -1.95% | 220 |
| Oct 8, 2025 | 10.82 | 10.82 | 10.71 | 10.79 | 10.79 | -0.28% | 3,706 |
| Oct 7, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 1.12% | 200 |
| Oct 6, 2025 | 10.60 | 10.70 | 10.60 | 10.70 | 10.70 | 4.19% | 849 |
| Oct 3, 2025 | 10.09 | 10.31 | 10.09 | 10.27 | 10.27 | 1.78% | 1,779 |
| Oct 2, 2025 | 9.98 | 10.09 | 9.98 | 10.09 | 10.09 | -0.59% | 1,550 |
| Sep 30, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -2.59% | 1,073 |
| Sep 29, 2025 | 10.42 | 10.43 | 10.42 | 10.42 | 10.42 | -2.16% | 522 |
| Sep 26, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.50 | 0.95% | 214 |
| Sep 25, 2025 | 10.56 | 10.56 | 10.55 | 10.55 | 10.40 | -1.68% | 520 |
| Sep 23, 2025 | 10.61 | 10.73 | 10.61 | 10.73 | 10.57 | 1.13% | 1,354 |