Skip to main content
Toyota Motor Corporation (TOYOF)
OTCMKTS · Delayed Price · Currency is USD
21.90
-1.15 (-4.99%)
At close: Mar 4, 2026

Toyota Motor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202623.2523.2521.9021.9021.90-4.99%624
Mar 3, 202623.0323.3621.7523.0523.05-1.50%11,763
Mar 2, 202624.5724.5823.4023.4023.40-1.80%5,083
Feb 27, 202623.8324.3823.3523.8323.832.30%3,398
Feb 26, 202623.1524.3023.1523.2923.290.80%1,334
Feb 25, 202624.2524.4923.1123.1123.11-3.38%1,084,404
Feb 24, 202623.6724.8023.2523.9223.920.08%7,802
Feb 23, 202623.1824.0323.1823.9023.900.38%4,637
Feb 20, 202623.9023.9523.5623.8123.81-2.01%3,637
Feb 19, 202622.7024.3722.7024.3024.301.31%4,162
Feb 18, 202624.3824.5723.9823.9823.98-2.36%8,678
Feb 17, 202623.9924.6423.6824.5624.56-0.28%9,625
Feb 13, 202624.2024.8524.2024.6324.632.79%8,568
Feb 12, 202623.5524.1823.0923.9623.96-2.42%82,988
Feb 11, 202623.4324.5623.4324.5624.562.96%3,588
Feb 10, 202624.1124.5823.8523.8523.85-2.81%2,552
Feb 9, 202623.1724.5423.1724.5424.54-0.41%111,415
Feb 6, 202624.4025.0024.2424.6424.640.93%3,620
Feb 5, 202623.8824.5023.8824.4124.411.07%3,739
Feb 4, 202623.9824.3122.7524.1624.163.45%6,074
Feb 3, 202622.7023.3522.7023.3523.350.86%141,769
Feb 2, 202623.1123.1522.7023.1523.152.93%137,124
Jan 30, 202620.6022.7020.6022.4922.490.40%3,545
Jan 29, 202621.9922.4221.9922.4022.40-1.54%1,017
Jan 28, 202623.5023.5021.8122.7522.75-2.71%209,567
Jan 27, 202622.0123.3822.0123.3823.383.65%1,413
Jan 26, 202624.5024.5020.7022.5622.56-2.67%3,824
Jan 23, 202622.3623.1822.2423.1823.182.00%5,739
Jan 22, 202622.0523.4122.0522.7322.73-1.77%9,119
Jan 21, 202622.8023.3622.7623.1423.141.92%3,687
Jan 20, 202622.0023.1222.0022.7022.70-4.13%23,050
Jan 16, 202621.3023.7221.3023.6823.681.73%5,022
Jan 15, 202623.0923.3022.8023.2823.270.86%6,101
Jan 14, 202620.7023.5520.7023.0823.080.88%14,353
Jan 13, 202622.0023.0021.9122.8822.882.81%9,334
Jan 12, 202622.5522.5521.0022.2522.251.37%9,718
Jan 9, 202621.7522.1321.5721.9521.953.96%9,264
Jan 8, 202621.5021.5521.0121.1121.11-1.08%81,126
Jan 7, 202621.3622.2021.0021.3521.35-1.66%3,049
Jan 6, 202622.0022.0120.7521.7121.711.03%3,337
Jan 5, 202622.0022.0021.4021.4921.49-1.17%642,942
Jan 2, 202621.1021.8621.1021.7421.742.09%12,524
Dec 31, 202521.2921.6421.0021.3021.300.04%3,919
Dec 30, 202521.2521.2921.2521.2921.29-0.53%558
Dec 29, 202519.7021.5819.7021.4021.40-0.74%3,926
Dec 26, 202519.5521.5719.5521.5621.56-0.90%11,776
Dec 24, 202522.0022.0021.3421.7621.760.07%1,192
Dec 23, 202521.9421.9721.5921.7421.74-1.05%6,564
Dec 22, 202522.1022.2621.0021.9721.97-0.14%6,205
Dec 19, 202520.8322.0020.8322.0022.001.10%10,589
Dec 18, 202521.6521.7621.6521.7621.761.11%3,004
Dec 17, 202521.5521.5521.3921.5221.52-0.32%3,524
Dec 16, 202520.3521.5920.3521.5921.590.27%2,729
Dec 15, 202521.2521.6921.0021.5321.535.50%22,876
Dec 12, 202519.5020.9019.5020.4120.410.74%6,312
Dec 11, 202519.9920.3519.9920.2620.261.32%3,005
Dec 10, 202519.9920.0019.8220.0020.001.52%501,273
Dec 9, 202519.1319.8719.1319.7019.70-1.75%408,144
Dec 8, 202517.9520.7817.9520.0520.053.13%1,724,291
Dec 5, 202519.7520.3819.4419.4419.44-2.16%1,113
Dec 4, 202520.3820.3819.6219.8719.87-2.54%6,036
Dec 2, 202519.3820.4119.3820.3920.392.72%5,876
Dec 1, 202520.0020.0019.7819.8519.85-3.27%1,689
Nov 26, 202520.5220.5219.7620.5220.524.22%1,751
Nov 25, 202519.5020.0719.3319.6919.69-0.93%6,232
Nov 24, 202519.9520.5219.8819.8819.88-0.13%1,416
Nov 21, 202519.6919.9019.4419.9019.903.07%4,524
Nov 20, 202519.0119.9119.0119.3119.31-3.63%2,801
Nov 19, 202518.5020.5218.5020.0420.040.79%5,169
Nov 18, 202519.7020.4519.4119.8819.88-0.86%34,749
Nov 17, 202519.8820.7019.6620.0520.05-2.48%1,891
Nov 14, 202520.6020.6020.3820.5620.561.34%1,913
Nov 13, 202520.2920.2920.2920.2920.29-1.84%2,317
Nov 12, 202520.4620.7820.3020.6720.670.35%10,005
Nov 11, 202520.3120.6020.1820.6020.602.87%2,230
Nov 10, 202520.3820.7520.0220.0220.02-0.30%252,040
Nov 7, 202520.4520.4519.9120.0820.08-1.42%1,498
Nov 6, 202520.3020.3720.0620.3720.371.24%3,258
Nov 5, 202520.3320.3319.2620.1220.12-2.47%4,575
Nov 4, 202521.0021.0019.9020.6320.630.05%2,837
Nov 3, 202520.1520.6220.1520.6220.622.69%2,263,892
Oct 31, 202520.0820.6520.0820.0820.08-2.05%2,066
Oct 30, 202520.5021.0020.0820.5020.50-1.32%2,793
Oct 29, 202520.8020.8020.5520.7820.78-0.12%3,478
Oct 28, 202520.9220.9620.5720.8020.80-0.57%3,737
Oct 27, 202519.2520.9219.2520.9220.921.30%301,104
Oct 24, 202520.4020.6520.0020.6520.651.24%5,234
Oct 23, 202520.4020.4020.0620.4020.400.99%1,269
Oct 22, 202520.0820.4020.0620.2020.200.04%5,187
Oct 21, 202520.0020.2019.8220.1920.194.35%5,639
Oct 20, 202518.2020.0018.2019.3519.35-1.55%471,275
Oct 17, 202519.8919.8919.5219.6619.661.20%1,001,420
Oct 16, 202519.5419.6319.4219.4219.420.63%2,081
Oct 15, 202519.3319.3318.9819.3019.301.02%1,123,155
Oct 14, 202518.8019.1118.8019.1119.111.62%1,002,816
Oct 13, 202518.6519.0018.6518.8018.80-1.48%1,203,993
Oct 10, 202518.9019.7318.7719.0819.08-0.92%703,102
Oct 9, 202519.3719.3819.1619.2619.26-1.49%3,756
Oct 8, 202517.9519.5517.9519.5519.55-1.26%1,260
Oct 7, 202518.6520.0218.6519.8019.80-0.16%3,064