Skip to main content
Toyota Motor Corporation (TOYOF)
OTCMKTS · Delayed Price · Currency is USD
19.63
+0.30 (1.55%)
Apr 27, 2026, 4:00 PM EST

Toyota Motor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202619.3020.0619.1019.3219.32-1.58%3,532
Apr 27, 202619.7919.7919.2519.6319.631.58%2,499
Apr 24, 202619.0120.6019.0119.3319.33-4.11%11,077
Apr 23, 202620.2020.9519.6020.1520.15-4.03%7,094
Apr 22, 202621.4521.4520.0821.0021.002.49%495,315
Apr 21, 202621.7021.7020.4920.4920.49-4.67%3,879
Apr 20, 202621.1221.4920.7421.4921.493.33%4,020,890
Apr 17, 202621.0021.9820.8020.8020.80-0.95%5,116
Apr 16, 202623.4523.4520.4921.0021.003.44%609,750
Apr 15, 202620.9020.9320.0220.3020.30-2.86%185,768
Apr 14, 202622.9322.9320.9020.9020.901.26%30,509
Apr 13, 202620.0121.7620.0120.6420.64-3.96%5,969
Apr 10, 202620.6121.5720.6021.4921.490.38%7,011
Apr 9, 202621.5022.2020.3921.4121.41-0.43%11,081
Apr 8, 202621.4023.4021.4021.5021.506.86%8,317
Apr 7, 202620.2521.1020.1220.1220.12-3.87%1,526
Apr 6, 202620.7620.9320.4820.9320.930.84%3,405
Apr 2, 202620.5021.6620.5020.7620.76-2.56%7,242
Apr 1, 202621.1821.3021.1521.3021.30-0.66%1,763
Mar 31, 202621.3621.8020.2521.4421.444.60%3,752
Mar 30, 202621.3321.3320.5020.5020.50-3.07%1,991
Mar 27, 202621.1521.6220.7021.1521.150.71%1,669
Mar 26, 202622.0022.0020.6521.0021.001.74%7,111
Mar 25, 202622.2022.2020.6420.6420.64-5.44%108,450
Mar 24, 202621.7921.8321.0021.8321.832.84%7,213
Mar 23, 202620.0921.8220.0921.2321.233.28%3,687
Mar 20, 202619.1522.3219.1520.5520.55-1.44%503,258
Mar 19, 202620.8020.9520.8020.8520.85-1.00%19,014
Mar 18, 202623.0023.0021.0621.0621.060.43%304,414
Mar 17, 202622.0022.2320.9720.9720.97-4.68%2,148
Mar 16, 202622.7022.7021.2422.0022.000.18%2,978
Mar 13, 202621.5422.2520.8921.9621.96-4.65%111,118
Mar 12, 202622.9523.0321.8023.0323.033.17%621
Mar 11, 202623.3323.3322.3322.3322.331.04%1,685
Mar 10, 202621.4423.5020.6122.1022.10-2.99%6,247
Mar 9, 202619.3522.8719.3522.7822.782.20%5,057
Mar 6, 202621.8222.3721.8222.2922.29-3.52%2,795
Mar 5, 202622.0723.1022.0723.1023.105.48%15,563
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