Toyota Motor Corporation (TOYOF)
OTCMKTS
· Delayed Price · Currency is USD
19.25
+0.31 (1.64%)
May 12, 2025, 2:10 PM EDT
Toyota Motor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 19.00 | 19.00 | 18.47 | 18.67 | 18.67 | -2.96% | 174,374 |
| May 8, 2025 | 20.00 | 20.00 | 18.89 | 19.24 | 19.24 | 5.02% | 3,523 |
| May 7, 2025 | 19.42 | 19.42 | 18.32 | 18.32 | 18.32 | -3.73% | 4,161 |
| May 6, 2025 | 19.31 | 19.80 | 19.03 | 19.03 | 19.03 | -2.13% | 1,836 |
| May 5, 2025 | 17.70 | 19.77 | 17.70 | 19.45 | 19.45 | 1.75% | 10,081 |
| May 2, 2025 | 19.60 | 19.60 | 18.32 | 19.11 | 19.11 | 0.42% | 6,867 |
| May 1, 2025 | 20.75 | 20.75 | 18.90 | 19.03 | 19.03 | -1.14% | 3,937 |
| Apr 30, 2025 | 20.00 | 20.00 | 18.70 | 19.25 | 19.25 | -2.15% | 3,032 |
| Apr 29, 2025 | 19.00 | 19.67 | 18.88 | 19.67 | 19.67 | 2.03% | 6,072 |
| Apr 28, 2025 | 18.00 | 19.40 | 18.00 | 19.28 | 19.28 | 3.49% | 15,439 |
| Apr 25, 2025 | 18.75 | 18.80 | 18.63 | 18.63 | 18.63 | 0.16% | 4,087 |
| Apr 24, 2025 | 18.26 | 18.60 | 17.51 | 18.60 | 18.60 | 1.62% | 17,118 |
| Apr 23, 2025 | 18.12 | 18.38 | 18.12 | 18.30 | 18.30 | 1.02% | 12,183 |
| Apr 22, 2025 | 17.65 | 18.20 | 17.26 | 18.12 | 18.12 | 2.29% | 3,213 |
| Apr 21, 2025 | 16.78 | 18.42 | 16.78 | 17.72 | 17.72 | 2.40% | 8,464 |
| Apr 17, 2025 | 15.90 | 18.00 | 15.90 | 17.30 | 17.30 | -3.08% | 8,192 |
| Apr 16, 2025 | 18.45 | 18.45 | 17.50 | 17.85 | 17.85 | -0.72% | 4,989 |
| Apr 15, 2025 | 17.86 | 18.45 | 17.39 | 17.98 | 17.98 | 5.15% | 6,549 |
| Apr 14, 2025 | 16.80 | 17.65 | 16.75 | 17.10 | 17.10 | 2.70% | 36,802 |
| Apr 11, 2025 | 16.99 | 16.99 | 16.65 | 16.65 | 16.65 | - | 246,549 |
| Apr 10, 2025 | 18.00 | 18.00 | 16.50 | 16.65 | 16.65 | -4.26% | 6,846 |
| Apr 9, 2025 | 16.50 | 17.43 | 15.82 | 17.39 | 17.39 | 9.92% | 11,246 |
| Apr 8, 2025 | 18.30 | 18.30 | 15.82 | 15.82 | 15.82 | -1.05% | 39,869 |
| Apr 7, 2025 | 15.01 | 17.00 | 13.95 | 15.99 | 15.99 | -0.12% | 956,813 |
| Apr 4, 2025 | 16.50 | 16.89 | 15.84 | 16.01 | 16.01 | -4.71% | 1,012,585 |
| Apr 3, 2025 | 15.20 | 17.64 | 15.20 | 16.80 | 16.80 | -5.88% | 15,726 |
| Apr 2, 2025 | 17.15 | 18.12 | 17.15 | 17.85 | 17.85 | 2.47% | 6,330 |
| Apr 1, 2025 | 16.35 | 18.57 | 16.35 | 17.42 | 17.42 | -3.22% | 11,232 |
| Mar 31, 2025 | 15.90 | 18.25 | 15.90 | 18.00 | 18.00 | - | 17,239 |
| Mar 28, 2025 | 18.00 | 18.13 | 17.75 | 18.00 | 17.67 | -2.12% | 22,824 |
| Mar 27, 2025 | 18.00 | 18.90 | 18.00 | 18.39 | 18.05 | -2.70% | 11,527 |
| Mar 26, 2025 | 19.15 | 19.15 | 18.81 | 18.90 | 18.55 | -1.95% | 2,573 |
| Mar 25, 2025 | 19.00 | 19.41 | 18.08 | 19.28 | 18.92 | 0.76% | 34,797 |
| Mar 24, 2025 | 19.50 | 19.50 | 18.90 | 19.13 | 18.78 | -1.01% | 5,357 |
| Mar 21, 2025 | 19.42 | 19.42 | 18.75 | 19.33 | 18.97 | 2.63% | 1,182,128 |
| Mar 20, 2025 | 18.75 | 19.23 | 18.75 | 18.83 | 18.49 | -1.26% | 3,496 |
| Mar 19, 2025 | 19.03 | 19.30 | 19.02 | 19.07 | 18.72 | 0.24% | 18,808 |
| Mar 18, 2025 | 19.14 | 19.14 | 18.08 | 19.03 | 18.68 | 1.30% | 11,378 |
| Mar 17, 2025 | 18.75 | 18.95 | 18.48 | 18.78 | 18.44 | 1.79% | 700,677 |
| Mar 14, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.11 | 0.84% | 54,136 |
| Mar 13, 2025 | 18.38 | 18.38 | 18.15 | 18.30 | 17.96 | -0.46% | 1,545,753 |
| Mar 12, 2025 | 18.38 | 18.50 | 18.08 | 18.38 | 18.04 | -1.45% | 1,790 |
| Mar 11, 2025 | 19.00 | 19.00 | 18.12 | 18.65 | 18.31 | -2.46% | 13,405 |
| Mar 10, 2025 | 19.34 | 19.34 | 18.00 | 19.12 | 18.77 | 0.84% | 18,200 |
| Mar 7, 2025 | 18.00 | 19.14 | 18.00 | 18.96 | 18.61 | 1.66% | 6,412 |
| Mar 6, 2025 | 20.05 | 20.05 | 18.61 | 18.65 | 18.31 | -3.06% | 1,806,317 |
| Mar 5, 2025 | 18.71 | 19.34 | 18.71 | 19.24 | 18.89 | 4.07% | 598,728 |
| Mar 4, 2025 | 20.05 | 20.05 | 17.79 | 18.49 | 18.15 | -0.77% | 44,414 |
| Mar 3, 2025 | 18.60 | 19.00 | 18.42 | 18.63 | 18.29 | 3.08% | 559,269 |
| Feb 28, 2025 | 18.30 | 18.45 | 17.79 | 18.07 | 17.74 | -1.06% | 48,786 |