Toyota Motor Corporation (NEO:TOYM)
Canada
· Delayed Price · Currency is CAD 10.14
-0.08 (-0.78%)
Aug 14, 2025, 9:30 AM EDT
Toyota Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | - | - | - |
| Aug 14, 2025 | 10.10 | 10.16 | 10.10 | 10.14 | - | -0.78% | 561 |
| Aug 13, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | - | -0.49% | 181 |
| Aug 12, 2025 | 10.20 | 10.31 | 10.20 | 10.27 | - | 2.60% | 3,057 |
| Aug 11, 2025 | 10.02 | 10.02 | 10.01 | 10.01 | - | 0.50% | 277 |
| Aug 8, 2025 | 9.95 | 9.96 | 9.95 | 9.96 | - | 4.29% | 361 |
| Aug 7, 2025 | 9.52 | 9.55 | 9.52 | 9.55 | - | -1.34% | 167 |
| Aug 6, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | - | 2.00% | 111 |
| Aug 5, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | - | - | - |
| Aug 1, 2025 | 9.60 | 9.60 | 9.45 | 9.49 | - | -2.06% | 421 |
| Jul 31, 2025 | 9.69 | 9.69 | 9.67 | 9.69 | - | -1.12% | 2,343 |
| Jul 30, 2025 | 9.80 | 9.84 | 9.80 | 9.80 | - | 0.93% | 2,585 |
| Jul 29, 2025 | 9.84 | 9.84 | 9.71 | 9.71 | - | -2.31% | 1,058 |
| Jul 28, 2025 | 10.00 | 10.00 | 9.93 | 9.94 | - | 0.10% | 1,119 |
| Jul 25, 2025 | 9.95 | 9.95 | 9.90 | 9.93 | - | -1.39% | 1,520 |
| Jul 24, 2025 | 10.03 | 10.07 | 10.03 | 10.07 | - | 1.72% | 2,038 |
| Jul 23, 2025 | 10.03 | 10.03 | 9.85 | 9.90 | - | 10.74% | 15,769 |
| Jul 22, 2025 | 8.93 | 8.98 | 8.93 | 8.94 | - | -0.22% | 3,304 |
| Jul 21, 2025 | 8.97 | 8.97 | 8.96 | 8.96 | - | 0.22% | 579 |
| Jul 18, 2025 | 8.98 | 8.98 | 8.93 | 8.94 | - | -1.22% | 1,507 |
| Jul 17, 2025 | 9.04 | 9.05 | 9.04 | 9.05 | - | - | 401 |
| Jul 16, 2025 | 9.00 | 9.05 | 8.82 | 9.05 | - | - | 1,405 |
| Jul 15, 2025 | 9.04 | 9.07 | 9.04 | 9.05 | - | -0.44% | 915 |
| Jul 14, 2025 | 9.05 | 9.09 | 9.05 | 9.09 | - | 1.45% | 700 |
| Jul 11, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | - | 0.67% | 2,000 |
| Jul 10, 2025 | 8.93 | 8.93 | 8.90 | 8.90 | - | - | 277 |
| Jul 9, 2025 | 8.92 | 8.92 | 8.90 | 8.90 | - | -0.45% | 440 |
| Jul 8, 2025 | 8.89 | 8.94 | 8.89 | 8.94 | - | 1.94% | 449 |
| Jul 7, 2025 | 8.88 | 8.88 | 8.77 | 8.77 | - | -2.99% | 1,765 |
| Jul 4, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | - | -1.42% | 630 |
| Jul 3, 2025 | 9.04 | 9.17 | 9.04 | 9.17 | - | 3.85% | 12,400 |
| Jul 2, 2025 | 8.84 | 8.85 | 8.83 | 8.83 | - | -1.56% | 794 |
| Jun 30, 2025 | 8.97 | 8.97 | 8.97 | 8.97 | - | -0.77% | 138 |
| Jun 27, 2025 | 9.11 | 9.11 | 9.04 | 9.04 | - | 2.96% | 1,218 |
| Jun 26, 2025 | 8.79 | 8.79 | 8.78 | 8.78 | - | -1.24% | 625 |
| Jun 25, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | - | - | - |
| Jun 24, 2025 | 8.89 | 8.89 | 8.89 | 8.89 | - | 0.11% | 375 |
| Jun 23, 2025 | 8.98 | 8.98 | 8.88 | 8.88 | - | -4.93% | 1,460 |
| Jun 20, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | - | - | - |
| Jun 19, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | - | - | - |
| Jun 18, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | - | - | - |
| Jun 17, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | - | - | - |
| Jun 16, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | - | - | - |
| Jun 13, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | - | - | - |
| Jun 12, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | - | -1.27% | 557 |
| Jun 11, 2025 | 9.56 | 9.56 | 9.46 | 9.46 | - | -0.94% | 311 |
| Jun 10, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | - | 0.21% | 613 |
| Jun 9, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | - | - | - |
| Jun 6, 2025 | 9.54 | 9.54 | 9.53 | 9.53 | - | 1.28% | 311 |
| Jun 5, 2025 | 9.46 | 9.46 | 9.41 | 9.41 | - | -2.08% | 501 |