Dark

TOYOF
TOYOTA MOTOR CORP ORD
stock OTC

EOD

Jul 24, 2026

17.94USD+0.112%(+0.02)436

Pre-market

0.00USD-100.000%(-17.92)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-24	17.8570	18.0600	17.8570	17.9400	+0.112%	436	0.000%
2026-07-23	17.9800	18.0600	17.7500	17.9200	-0.994%	4,975	+0.112%
2026-07-22	18.0480	18.1000	18.0280	18.1000	+0.892%	1,364	-0.884%
2026-07-21	18.0000	18.0675	17.8800	17.9400	+0.223%	23,779	0.000%
2026-07-20	17.8800	17.9600	17.8800	17.9000	+0.336%	17,391	+0.223%
2026-07-17	17.5000	17.8800	17.5000	17.8400	-0.224%	4,367	+0.561%
2026-07-16	17.7500	17.9200	17.6000	17.8800	+1.880%	4,109	+0.336%
2026-07-15	17.8000	17.8000	17.5500	17.5500	-0.159%	6,755	+2.222%
2026-07-14	17.7950	17.9400	17.5780	17.5780	-0.667%	6,989	+2.059%
2026-07-13	18.0000	18.0000	17.4960	17.6960	+2.195%	432,825	+1.379%
2026-07-10	18.0000	18.1900	16.0000	17.3160	-1.474%	604,100	+3.604%
2026-07-09	17.5000	17.9940	17.3760	17.5750	-0.380%	7,861	+2.077%
2026-07-08	18.1000	18.1900	17.2740	17.6420	-1.853%	3,186	+1.689%
2026-07-07	18.1000	18.1500	17.9720	17.9750	-0.691%	3,948	-0.195%
2026-07-06	16.7000	18.1000	16.7000	18.1000	+5.233%	35,740	-0.884%
2026-07-02	17.0400	17.9600	17.0400	17.2000	+1.272%	7,639	+4.302%
2026-07-01	16.9800	17.0365	16.5900	16.9840	-0.050%	12,159	+5.629%
2026-06-30	18.0000	18.0000	16.5425	16.9925	-1.206%	6,080	+5.576%
2026-06-29	17.3200	17.3200	17.0200	17.2000	-0.635%	8,144	+4.302%
2026-06-26	17.0320	17.3100	17.0320	17.3100	+4.302%	13,418	+3.640%
2026-06-25	17.0000	17.0760	16.5000	16.5960	-0.860%	18,195	+8.098%
2026-06-24	17.4600	17.6550	16.7400	16.7400	-4.124%	24,580	+7.168%
2026-06-23	17.0000	17.4600	16.9000	17.4600	+2.465%	3,451	+2.749%
2026-06-22	17.2000	17.2885	17.0400	17.0400	-2.629%	161,835	+5.282%
2026-06-18	18.8000	18.8000	17.5000	17.5000	-1.500%	2,833	+2.514%
2026-06-17	17.0000	18.2450	17.0000	17.7665	+0.262%	8,885	+0.977%
2026-06-16	17.6700	18.0500	17.4800	17.7200	-1.850%	929,552	+1.242%
2026-06-15	17.5500	18.1500	17.5500	18.0540	+1.262%	22,589	-0.631%
2026-06-12	17.5632	18.0000	17.2000	17.8290	+0.006%	42,034	+0.623%
2026-06-11	17.1500	17.9900	17.0800	17.8280	+3.052%	116,423	+0.628%
2026-06-10	17.7000	17.9695	17.3000	17.3000	-1.143%	15,213	+3.699%
2026-06-09	17.8800	18.8500	17.5000	17.5000	-2.235%	12,596	+2.514%
2026-06-08	18.2600	18.7985	17.7800	17.9000	+1.130%	4,932	+0.223%
2026-06-05	18.1250	18.3270	17.6600	17.7000	-6.549%	24,351	+1.356%
2026-06-04	18.0480	18.9405	17.9290	18.9405	+3.613%	13,342	-5.282%
2026-06-03	16.5500	18.6000	16.5500	18.2800	-1.259%	8,078	-1.860%
2026-06-02	18.3760	18.7000	17.8100	18.5130	-3.023%	3,814,388	-3.095%
2026-06-01	18.6500	19.1440	18.4000	19.0900	0.000%	2,535	-6.024%
2026-05-29	19.3900	19.3900	18.6100	19.0900	-1.884%	1,855,255	-6.024%
2026-05-28	17.6500	19.4565	17.6500	19.4565	+2.403%	9,032	-7.794%
2026-05-27	19.1000	19.2100	18.9916	19.0000	-0.158%	4,628	-5.579%
2026-05-26	20.0000	20.0100	18.7500	19.0300	-2.410%	7,614	-5.728%
2026-05-22	19.0000	19.7420	18.7600	19.5000	+3.066%	36,575	-8.000%
2026-05-21	19.2450	19.6920	18.6200	18.9200	-2.449%	6,841	-5.180%
2026-05-20	18.7180	19.6720	18.7180	19.3950	+5.408%	2,331	-7.502%
2026-05-19	18.6700	18.9200	18.4000	18.4000	-6.722%	5,757	-2.500%
2026-05-18	19.0000	19.7260	18.9340	19.7260	+2.028%	7,915	-9.054%
2026-05-15	19.3350	19.4200	19.0850	19.3340	+0.929%	3,756	-7.210%
2026-05-14	20.7900	20.7900	18.6700	19.1560	+1.839%	4,862	-6.348%
2026-05-13	18.4940	19.0550	18.2000	18.8100	+1.643%	6,499	-4.625%
2026-05-12	18.2300	18.9200	18.1300	18.5060	-1.668%	29,888	-3.058%
2026-05-11	18.6300	18.8200	18.3308	18.8200	-1.072%	7,513	-4.676%
2026-05-08	19.0000	19.6060	18.5740	19.0240	-0.883%	8,733	-5.698%
2026-05-07	19.5000	19.5500	19.0500	19.1935	-1.999%	412,065	-6.531%
2026-05-06	19.5500	19.6350	19.1340	19.5850	+3.188%	4,921	-8.399%
2026-05-05	18.5000	19.4450	18.5000	18.9800	+0.215%	2,405	-5.479%
2026-05-04	19.0100	19.1940	18.6150	18.9392	-1.034%	2,568	-5.276%
2026-05-01	20.2400	20.2400	18.7200	19.1370	-1.101%	3,831	-6.255%
2026-04-30	17.7500	19.9600	17.7500	19.3500	+1.575%	14,655	-7.287%
2026-04-29	18.1000	20.3000	18.1000	19.0500	-1.398%	2,749	-5.827%
2026-04-28	19.2983	20.0600	19.1000	19.3200	-1.579%	3,532	-7.143%
2026-04-27	19.7900	19.7900	19.2524	19.6300	+1.578%	2,499	-8.609%
2026-04-24	19.0100	20.6000	19.0100	19.3250	-4.106%	11,077	-7.167%
2026-04-23	20.2000	20.9500	19.6000	20.1525	-4.036%	7,094	-10.979%
2026-04-22	21.4500	21.4500	20.0750	21.0000	+2.489%	739,485	-14.571%
2026-04-21	21.6980	21.6980	20.4900	20.4900	-4.665%	3,879	-12.445%
2026-04-20	21.1150	21.4927	20.7394	21.4927	+3.330%	4,020,890	-16.530%
2026-04-17	21.0000	21.9840	20.8000	20.8000	-0.952%	5,116	-13.750%
2026-04-16	23.4499	23.4499	20.4900	21.0000	+3.438%	909,750	-14.571%
2026-04-15	20.9000	20.9300	20.0200	20.3020	-2.861%	275,768	-11.634%
2026-04-14	22.9260	22.9260	20.9000	20.9000	+1.260%	43,509	-14.163%
2026-04-13	20.0100	21.7640	20.0100	20.6400	-3.955%	5,969	-13.081%
2026-04-10	20.6100	21.5740	20.6000	21.4900	+0.383%	12,811	-16.519%
2026-04-09	21.5000	22.2000	20.3880	21.4080	-0.428%	11,081	-16.200%
2026-04-08	21.4000	23.4000	21.4000	21.5000	+6.859%	8,317	-16.558%
2026-04-07	20.2459	21.1020	20.1200	20.1200	-3.870%	1,526	-10.835%
2026-04-06	20.7600	20.9300	20.4798	20.9300	+0.843%	3,405	-14.286%
2026-04-02	20.4980	21.6620	20.4980	20.7550	-2.559%	7,242	-13.563%
2026-04-01	21.1750	21.3000	21.1500	21.3000	-0.662%	1,813	-15.775%
2026-03-31	21.3600	21.8000	20.2500	21.4420	+4.595%	3,762	-16.332%
2026-03-30	21.3250	21.3250	20.5000	20.5000	-3.073%	1,994	-12.488%
2026-03-27	21.1500	21.6200	20.6966	21.1500	+0.714%	1,669	-15.177%
2026-03-26	22.0000	22.0000	20.6500	21.0000	+1.744%	7,111	-14.571%
2026-03-25	22.2000	22.2000	20.6400	20.6400	-5.443%	108,450	-13.081%
2026-03-24	21.7860	21.8280	21.0000	21.8280	+2.841%	7,262	-17.812%
2026-03-23	20.0900	21.8220	20.0900	21.2250	+3.285%	3,733	-15.477%
2026-03-20	19.1500	22.3200	19.1500	20.5500	-1.439%	503,258	-12.701%
2026-03-19	20.8000	20.9500	20.8000	20.8500	-0.997%	19,014	-13.957%
2026-03-18	23.0000	23.0000	21.0600	21.0600	+0.429%	304,414	-14.815%
2026-03-17	22.0000	22.2300	20.9700	20.9700	-4.682%	2,148	-14.449%
2026-03-16	22.7000	22.7000	21.2394	22.0000	+0.182%	2,978	-18.455%
2026-03-13	21.5400	22.2500	20.8900	21.9600	-4.654%	111,118	-18.306%
2026-03-12	22.9500	23.0320	21.8000	23.0320	+3.167%	636	-22.108%
2026-03-11	23.3300	23.3300	22.3250	22.3250	+1.036%	1,688	-19.642%
2026-03-10	21.4350	23.5000	20.6100	22.0960	-2.992%	6,247	-18.809%
2026-03-09	19.3500	22.8700	19.3500	22.7775	+2.199%	5,057	-21.238%
2026-03-06	21.8241	22.3700	21.8241	22.2875	-3.517%	2,795	-19.506%
2026-03-05	22.0700	23.1000	22.0700	23.1000	+5.479%	15,563	-22.338%
2026-03-04	23.2486	23.2486	21.9000	21.9000	-4.989%	624	-18.082%
2026-03-03	23.0300	23.3600	21.7500	23.0500	-1.496%	11,763	-22.169%
2026-03-02	24.5700	24.5840	23.4000	23.4000	-1.804%	5,083	-23.333%
2026-02-27	23.8300	24.3752	23.3500	23.8300	+2.301%	3,398	-24.717%
2026-02-26	23.1500	24.2951	23.1500	23.2940	+0.796%	1,334	-22.984%
2026-02-25	24.2500	24.4860	23.1100	23.1100	-3.378%	1,084,404	-22.371%
2026-02-24	23.6700	24.8000	23.2500	23.9180	+0.075%	7,802	-24.994%
2026-02-23	23.1800	24.0300	23.1800	23.9000	+0.378%	4,637	-24.937%
2026-02-20	23.9000	23.9500	23.5578	23.8100	-2.008%	3,637	-24.654%
2026-02-19	22.7000	24.3700	22.7000	24.2980	+1.316%	4,162	-26.167%
2026-02-18	24.3780	24.5700	23.9825	23.9825	-2.359%	8,678	-25.195%
2026-02-17	23.9900	24.6380	23.6750	24.5620	-0.276%	9,625	-26.960%
2026-02-13	24.2010	24.8500	24.2010	24.6300	+2.788%	8,568	-27.162%
2026-02-12	23.5500	24.1781	23.0900	23.9620	-2.419%	82,988	-25.131%
2026-02-11	23.4280	24.5560	23.4280	24.5560	+2.955%	3,588	-26.942%
2026-02-10	24.1100	24.5800	23.8511	23.8511	-2.807%	2,552	-24.783%
2026-02-09	23.1675	24.5400	23.1675	24.5400	-0.406%	111,415	-26.895%
2026-02-06	24.4000	25.0000	24.2400	24.6400	+0.926%	3,620	-27.192%
2026-02-05	23.8750	24.5000	23.8750	24.4140	+1.072%	3,739	-26.518%
2026-02-04	23.9800	24.3100	22.7500	24.1550	+3.448%	6,074	-25.730%
2026-02-03	22.7000	23.3500	22.7000	23.3500	+0.864%	141,769	-23.169%
2026-02-02	23.1100	23.1500	22.7000	23.1500	+2.935%	137,124	-22.505%
2026-01-30	20.6000	22.7000	20.6000	22.4900	+0.402%	3,545	-20.231%
2026-01-29	21.9880	22.4200	21.9880	22.4000	-1.538%	1,017	-19.911%
2026-01-28	23.5000	23.5000	21.8100	22.7500	-2.711%	209,567	-21.143%
2026-01-27	22.0100	23.3840	22.0100	23.3840	+3.647%	1,413	-23.281%
2026-01-26	24.5000	24.5000	20.7000	22.5613	-2.669%	3,824	-20.483%
2026-01-23	22.3600	23.1800	22.2360	23.1800	+2.002%	5,779	-22.606%
2026-01-22	22.0520	23.4080	22.0520	22.7250	-1.772%	9,119	-21.056%
2026-01-21	22.8000	23.3560	22.7600	23.1350	+1.916%	3,740	-22.455%
2026-01-20	22.0000	23.1200	22.0000	22.7000	-4.130%	36,755	-20.969%
2026-01-16	21.3000	23.7180	21.3000	23.6780	+1.733%	5,022	-24.233%
2026-01-15	23.0845	23.3000	22.8025	23.2746	+0.863%	6,101	-22.920%
2026-01-14	20.7000	23.5500	20.7000	23.0755	+0.877%	14,353	-22.255%
2026-01-13	22.0000	23.0000	21.9055	22.8750	+2.809%	9,334	-21.574%
2026-01-12	22.5500	22.5500	21.0000	22.2500	+1.367%	9,718	-19.371%
2026-01-09	21.7500	22.1300	21.5650	21.9500	+3.959%	9,264	-18.269%
2026-01-08	21.5000	21.5520	21.0100	21.1140	-1.082%	81,126	-15.033%
2026-01-07	21.3600	22.2000	21.0000	21.3450	-1.663%	3,049	-15.952%
2026-01-06	22.0000	22.0100	20.7500	21.7060	+1.029%	3,337	-17.350%
2026-01-05	22.0000	22.0000	21.4000	21.4850	-1.173%	642,942	-16.500%
2026-01-02	21.1000	21.8600	21.1000	21.7400	+2.090%	12,524	-17.479%
2025-12-31	21.2900	21.6400	21.0000	21.2950	+0.040%	3,919	-15.755%
2025-12-30	21.2470	21.2865	21.2470	21.2865	-0.530%	558	-15.721%
2025-12-29	19.7000	21.5800	19.7000	21.4000	-0.742%	3,926	-16.168%
2025-12-26	19.5500	21.5700	19.5500	21.5600	-0.896%	11,776	-16.790%
2025-12-24	22.0000	22.0000	21.3400	21.7550	+0.069%	1,192	-17.536%
2025-12-23	21.9420	21.9700	21.5900	21.7400	-1.047%	6,564	-17.479%
2025-12-22	22.1000	22.2620	21.0000	21.9700	-0.136%	6,205	-18.343%
2025-12-19	20.8250	22.0000	20.8250	22.0000	+1.103%	10,589	-18.455%
2025-12-18	21.6500	21.7600	21.6500	21.7600	+1.106%	3,004	-17.555%
2025-12-17	21.5500	21.5500	21.3855	21.5220	-0.324%	3,524	-16.643%
2025-12-16	20.3500	21.5920	20.3500	21.5920	+0.269%	2,730	-16.914%
2025-12-15	21.2500	21.6900	21.0000	21.5340	+5.497%	22,876	-16.690%
2025-12-12	19.5000	20.9000	19.5000	20.4120	+0.735%	6,312	-12.111%
2025-12-11	19.9900	20.3500	19.9900	20.2630	+1.315%	3,005	-11.464%
2025-12-10	19.9900	20.0000	19.8200	20.0000	+1.523%	501,273	-10.300%
2025-12-09	19.1250	19.8650	19.1250	19.7000	-1.746%	848,144	-8.934%
2025-12-08	17.9500	20.7800	17.9500	20.0500	+3.127%	2,574,891	-10.524%
2025-12-05	19.7500	20.3800	19.4420	19.4420	-2.164%	1,113	-7.726%
2025-12-04	20.3800	20.3800	19.6240	19.8720	-2.536%	6,036	-9.722%
2025-12-02	19.3800	20.4100	19.3800	20.3890	+2.715%	5,876	-12.011%
2025-12-01	20.0000	20.0000	19.7800	19.8500	-3.265%	1,689	-9.622%
2025-11-26	20.5200	20.5200	19.7600	20.5200	+4.215%	1,858	-12.573%
2025-11-25	19.5000	20.0650	19.3250	19.6900	-0.931%	6,232	-8.888%
2025-11-24	19.9500	20.5200	19.8750	19.8750	-0.126%	1,416	-9.736%
2025-11-21	19.6900	19.9000	19.4400	19.9000	+3.066%	4,524	-9.849%
2025-11-20	19.0080	19.9100	19.0080	19.3080	-3.631%	2,801	-7.085%
2025-11-19	18.5000	20.5220	18.5000	20.0355	+0.792%	5,169	-10.459%
2025-11-18	19.7000	20.4500	19.4100	19.8780	-0.858%	34,749	-9.749%
2025-11-17	19.8800	20.6960	19.6600	20.0500	-2.481%	1,891	-10.524%
2025-11-14	20.6000	20.6000	20.3800	20.5600	+1.341%	1,913	-12.743%
2025-11-13	20.2880	20.2880	20.2880	20.2880	-1.839%	2,317	-11.573%
2025-11-12	20.4550	20.7840	20.3015	20.6680	+0.353%	10,081	-13.199%
2025-11-11	20.3050	20.5953	20.1750	20.5953	+2.874%	2,230	-12.893%
2025-11-10	20.3750	20.7500	20.0200	20.0200	-0.299%	325,790	-10.390%
2025-11-07	20.4500	20.4500	19.9100	20.0800	-1.424%	1,498	-10.657%
2025-11-06	20.3000	20.3700	20.0600	20.3700	+1.243%	3,554	-11.929%
2025-11-05	20.3300	20.3300	19.2600	20.1200	-2.472%	4,575	-10.835%
2025-11-04	21.0000	21.0000	19.9000	20.6300	+0.048%	2,837	-13.039%
2025-11-03	20.1500	20.6200	20.1500	20.6200	+2.689%	2,263,892	-12.997%
2025-10-31	20.0800	20.6480	20.0800	20.0800	-2.049%	2,162	-10.657%
2025-10-30	20.5000	21.0000	20.0800	20.5000	-1.324%	2,793	-12.488%
2025-10-29	20.8000	20.8000	20.5500	20.7750	-0.120%	3,483	-13.646%
2025-10-28	20.9200	20.9600	20.5700	20.8000	-0.574%	3,737	-13.750%
2025-10-27	19.2500	20.9200	19.2500	20.9200	+1.298%	301,104	-14.245%
2025-10-24	20.4000	20.6520	20.0000	20.6520	+1.235%	5,235	-13.132%
2025-10-23	20.4000	20.4000	20.0600	20.4000	+0.990%	1,269	-12.059%
2025-10-22	20.0800	20.4000	20.0600	20.2000	+0.039%	5,187	-11.188%
2025-10-21	20.0000	20.2000	19.8200	20.1921	+4.352%	5,639	-11.153%
2025-10-20	18.2000	20.0000	18.2000	19.3500	-1.552%	471,275	-7.287%
2025-10-17	19.8860	19.8860	19.5200	19.6550	+1.200%	1,001,420	-8.726%
2025-10-16	19.5380	19.6300	19.4220	19.4220	+0.632%	2,135	-7.631%
2025-10-15	19.3250	19.3250	18.9800	19.3000	+1.021%	1,323,155	-7.047%
2025-10-14	18.8000	19.1050	18.8000	19.1050	+1.622%	1,002,816	-6.098%
2025-10-13	18.6500	19.0000	18.6500	18.8000	-1.478%	1,203,993	-4.574%
2025-10-10	18.8945	19.7300	18.7740	19.0820	-0.919%	703,198	-5.985%
2025-10-09	19.3700	19.3800	19.1600	19.2590	-1.488%	3,756	-6.849%
2025-10-08	17.9500	19.5500	17.9500	19.5500	-1.263%	1,370	-8.235%
2025-10-07	18.6500	20.0200	18.6500	19.8000	-0.161%	3,064	-9.394%
2025-10-06	19.5000	19.8320	19.4400	19.8320	+2.122%	1,165	-9.540%
2025-10-03	19.1250	19.4200	19.0000	19.4200	+1.782%	12,852	-7.621%
2025-10-02	19.5000	19.6000	18.7300	19.0800	-1.523%	404,282	-5.975%
2025-10-01	17.8400	19.7500	17.8400	19.3750	+1.866%	1,103,315	-7.406%
2025-09-30	19.5950	19.7580	19.0190	19.0200	-4.900%	130,874	-5.678%
2025-09-29	19.7000	20.2200	19.6352	20.0000	+2.197%	2,493	-10.300%
2025-09-26	19.6580	19.6580	19.5700	19.5700	-1.022%	3,906	-8.329%
2025-09-25	20.0000	20.0000	19.7500	19.7720	-0.282%	2,211	-9.266%
2025-09-24	20.7620	20.7620	19.5900	19.8279	-0.111%	3,317	-9.521%
2025-09-23	18.3000	20.2140	18.3000	19.8500	-0.750%	175,265	-9.622%
2025-09-22	19.5000	20.2320	19.5000	20.0000	+0.629%	7,844	-10.300%
2025-09-19	19.7550	19.9500	19.7550	19.8750	-0.065%	1,536	-9.736%
2025-09-18	19.0000	20.1820	19.0000	19.8880	-1.015%	14,223	-9.795%
2025-09-17	18.6000	20.3300	18.6000	20.0920	+0.813%	3,234	-10.711%
2025-09-16	19.6780	19.9300	19.5100	19.9300	+1.178%	2,371	-9.985%
2025-09-15	19.6000	19.7880	19.5020	19.6980	+0.706%	2,481	-8.925%
2025-09-12	20.0000	20.0860	19.5600	19.5600	-3.274%	2,273	-8.282%
2025-09-11	20.2220	20.2220	20.2220	20.2220	+0.607%	2,449	-11.285%
2025-09-10	20.0300	20.1000	19.7100	20.1000	-0.544%	5,304	-10.746%
2025-09-09	19.9200	20.2100	19.9200	20.2100	-0.629%	5,066	-11.232%
2025-09-08	20.0900	20.3380	20.0900	20.3380	+1.797%	7,494	-11.791%
2025-09-05	20.8340	20.8340	19.9200	19.9790	+1.190%	120,290	-10.206%
2025-09-04	20.5200	20.5800	19.7440	19.7440	+0.466%	5,410	-9.137%
2025-09-03	18.5000	20.9000	18.5000	19.6525	+1.302%	2,794	-8.714%
2025-09-02	20.0000	20.1000	18.9400	19.4000	-1.896%	8,710	-7.526%
2025-08-29	20.0600	20.0600	19.5000	19.7750	-1.617%	1,516	-9.279%
2025-08-28	17.9001	20.4500	17.9001	20.1000	+2.656%	503,366	-10.746%
2025-08-27	19.7500	19.8500	19.5800	19.5800	0.000%	1,127	-8.376%
2025-08-26	19.7000	20.4800	19.5800	19.5800	+0.410%	3,349	-8.376%
2025-08-25	18.7500	19.9200	18.7500	19.5000	-1.495%	10,589	-8.000%
2025-08-22	17.8500	20.1400	17.8500	19.7960	+6.430%	10,279	-9.376%
2025-08-21	19.8000	19.8000	18.6000	18.6000	-6.264%	23,542	-3.548%
2025-08-20	19.8500	19.8500	19.5000	19.8430	+2.569%	4,221	-9.590%
2025-08-19	19.2500	19.8500	18.7780	19.3460	-2.145%	4,383	-7.268%
2025-08-18	19.5000	21.2500	18.7700	19.7700	+3.780%	18,014	-9.256%
2025-08-15	18.9600	19.2000	18.9600	19.0500	+0.501%	3,383	-5.827%
2025-08-14	17.6000	19.0335	17.6000	18.9550	-0.237%	3,772	-5.355%
2025-08-13	19.0000	19.3997	18.5000	19.0000	-1.196%	4,616	-5.579%
2025-08-12	17.9000	19.3700	17.9000	19.2300	+3.918%	10,543	-6.708%
2025-08-11	18.2600	18.9395	17.5900	18.5050	+1.342%	49,008	-3.053%
2025-08-08	17.5000	19.1020	17.5000	18.2600	+1.444%	5,526	-1.752%
2025-08-07	18.3500	18.3500	17.7900	18.0000	-7.169%	19,511	-0.333%
2025-08-06	17.3000	19.3900	17.3000	19.3900	+6.568%	9,025	-7.478%
2025-08-05	19.0000	19.0000	18.1949	18.1949	-4.298%	856,099	-1.401%
2025-08-04	18.0000	19.0120	18.0000	19.0120	+6.372%	12,501	-5.639%
2025-08-01	18.5000	19.2360	17.8731	17.8731	-0.677%	2,165	+0.374%
2025-07-31	18.0250	18.6600	17.9950	17.9950	-4.091%	1,516,651	-0.306%
2025-07-30	18.5200	19.3400	18.5200	18.7625	-1.208%	1,021	-4.384%
2025-07-29	18.7500	18.9920	18.1000	18.9920	+0.280%	4,539	-5.539%
2025-07-28	19.1000	19.1700	18.7500	18.9390	-0.973%	117,499	-5.275%
2025-07-25	19.0000	19.2040	18.7600	19.1250	-0.804%	6,121	-6.196%
2025-07-24	19.3900	19.3900	19.0280	19.2800	0.000%	33,871	-6.950%
2025-07-23	17.8000	19.2800	17.6000	19.2800	+12.538%	25,751	-6.950%
2025-07-22	17.3000	17.3000	16.9670	17.1320	+0.334%	261,531	+4.716%
2025-07-21	17.3300	17.3300	16.8200	17.0750	+0.976%	14,974	+5.066%
2025-07-18	16.9280	16.9825	16.9000	16.9100	-0.783%	13,949	+6.091%
2025-07-17	17.0200	17.2280	16.9220	17.0435	+1.148%	1,920	+5.260%
2025-07-16	16.8620	16.9880	16.8500	16.8500	-1.066%	1,273	+6.469%
2025-07-15	17.1114	17.3640	17.0315	17.0315	-0.807%	14,247	+5.334%
2025-07-14	17.5900	17.5900	16.5000	17.1700	+1.179%	108,422	+4.485%
2025-07-11	16.6900	17.3800	16.6900	16.9700	-0.469%	12,512	+5.716%
2025-07-10	17.5000	17.5000	16.8500	17.0500	+0.294%	9,713	+5.220%
2025-07-09	17.2500	17.2695	16.9800	17.0000	-0.328%	19,573	+5.529%
2025-07-08	18.2680	18.2680	16.5000	17.0560	+2.377%	10,565	+5.183%
2025-07-07	17.0800	17.8000	16.6600	16.6600	-4.253%	964,320	+7.683%
2025-07-03	17.1300	17.4570	17.1300	17.4000	-0.344%	3,484	+3.103%
2025-07-02	17.1394	18.2500	17.0900	17.4600	+1.217%	709,388	+2.749%
2025-07-01	16.5000	17.6000	16.5000	17.2500	-1.429%	2,724	+4.000%
2025-06-30	18.7100	18.7100	16.9900	17.5000	0.000%	12,060	+2.514%
2025-06-27	17.3050	17.8000	17.1820	17.5000	+2.339%	549,327	+2.514%
2025-06-26	17.3000	18.1200	16.8000	17.1000	-2.730%	14,795	+4.912%
2025-06-25	17.0800	17.8220	16.9100	17.5800	+1.677%	178,579	+2.048%
2025-06-24	18.4000	18.5000	17.0100	17.2900	+1.706%	502,610	+3.759%
2025-06-23	16.7500	18.5000	16.7500	17.0000	-1.620%	1,208,114	+5.529%
2025-06-20	17.6200	18.3000	15.6000	17.2800	-1.930%	9,274	+3.819%
2025-06-18	18.1700	18.1700	17.4860	17.6200	-1.011%	103,578	+1.816%
2025-06-17	17.6000	18.6000	17.3200	17.8000	+1.136%	2,932	+0.787%
2025-06-16	17.7750	18.2400	17.6000	17.6000	-4.865%	479,800	+1.932%
2025-06-13	18.0000	18.6100	17.8300	18.5000	-0.216%	724,892	-3.027%
2025-06-12	18.7100	18.7100	18.2000	18.5400	+1.401%	10,157	-3.236%
2025-06-11	18.6300	18.6300	18.2220	18.2839	-1.858%	440,898	-1.881%
2025-06-10	18.6100	18.6720	18.4742	18.6300	+0.116%	282,750	-3.704%
2025-06-09	18.8800	18.8800	18.2600	18.6085	-1.438%	220,767	-3.592%
2025-06-06	18.5000	18.8800	18.2500	18.8800	+1.944%	7,952	-4.979%
2025-06-05	18.7000	18.8000	18.4000	18.5200	-1.893%	434,951	-3.132%
2025-06-04	19.2400	19.6900	18.6500	18.8774	-1.888%	2,103,166	-4.966%
2025-06-03	19.2406	19.2406	19.2406	19.2406	+1.813%	801	-6.760%
2025-06-02	19.3600	19.3600	18.6300	18.8980	+1.602%	6,718	-5.069%
2025-05-30	18.8800	19.1436	18.5500	18.6000	-0.012%	18,256	-3.548%
2025-05-29	18.5000	18.7460	18.4780	18.6023	+2.210%	1,303,552	-3.560%
2025-05-28	18.0980	18.8000	18.0980	18.2000	-2.151%	402,697	-1.429%
2025-05-27	16.4500	18.8600	16.4500	18.6000	+1.501%	6,556	-3.548%
2025-05-23	18.7000	18.7000	18.3250	18.3250	+0.137%	4,504,026	-2.101%
2025-05-22	18.0400	18.3000	18.0200	18.3000	-0.824%	516,978	-1.967%
2025-05-21	18.4800	18.8040	18.0800	18.4520	-0.130%	4,595	-2.775%
2025-05-20	18.7660	19.1820	18.3500	18.4760	-1.092%	3,655	-2.901%
2025-05-19	19.1200	19.1200	18.2000	18.6800	+1.577%	412,468	-3.961%
2025-05-16	18.7000	18.7000	18.0000	18.3900	+0.410%	2,107	-2.447%
2025-05-15	20.3800	20.3800	18.0800	18.3150	-3.944%	569,843	-2.048%
2025-05-14	19.0000	19.0670	18.6600	19.0670	-0.511%	1,140,171	-5.911%
2025-05-13	19.2500	19.2825	18.9255	19.1650	+1.725%	10,862	-6.392%
2025-05-12	19.0000	19.6740	18.4100	18.8400	+0.911%	17,624	-4.777%
2025-05-09	19.0000	19.0000	18.4700	18.6700	-2.963%	174,374	-3.910%
2025-05-08	20.0000	20.0000	18.8850	19.2400	+5.022%	3,523	-6.757%
2025-05-07	19.4200	19.4200	18.3200	18.3200	-3.731%	4,161	-2.074%
2025-05-06	19.3100	19.8000	19.0300	19.0300	-2.134%	1,836	-5.728%
2025-05-05	17.7000	19.7700	17.7000	19.4450	+1.753%	10,081	-7.740%
2025-05-02	19.6000	19.6000	18.3200	19.1100	+0.420%	6,980	-6.122%
2025-05-01	20.7500	20.7500	18.9000	19.0300	-1.143%	3,937	-5.728%
2025-04-30	20.0000	20.0000	18.7000	19.2500	-2.145%	3,032	-6.805%
2025-04-29	19.0000	19.6720	18.8750	19.6720	+2.033%	6,072	-8.804%
2025-04-28	18.0000	19.4000	18.0000	19.2800	+3.489%	16,339	-6.950%
2025-04-25	18.7450	18.8000	18.6300	18.6300	+0.161%	4,089	-3.704%
2025-04-24	18.2600	18.6000	17.5080	18.6000	+1.617%	17,118	-3.548%
2025-04-23	18.1200	18.3800	18.1200	18.3041	+1.016%	12,183	-1.989%
2025-04-22	17.6500	18.2000	17.2600	18.1200	+2.286%	3,213	-0.993%
2025-04-21	16.7800	18.4200	16.7800	17.7150	+2.399%	8,464	+1.270%
2025-04-17	15.9000	18.0000	15.9000	17.3000	-3.081%	8,192	+3.699%
2025-04-16	18.4500	18.4500	17.5000	17.8500	-0.723%	4,989	+0.504%
2025-04-15	17.8600	18.4500	17.3903	17.9800	+5.146%	6,549	-0.222%
2025-04-14	16.8000	17.6500	16.7500	17.1000	+2.703%	36,792	+4.912%
2025-04-11	16.9900	16.9900	16.6500	16.6500	0.000%	247,074	+7.748%
2025-04-10	18.0000	18.0000	16.5000	16.6500	-4.255%	6,846	+7.748%
2025-04-09	16.5000	17.4250	15.8200	17.3900	+9.924%	11,246	+3.163%
2025-04-08	18.3000	18.3000	15.8200	15.8200	-1.048%	39,869	+13.401%
2025-04-07	15.0100	17.0000	13.9500	15.9875	-0.128%	956,813	+12.213%
2025-04-04	16.5000	16.8900	15.8375	16.0080	-4.714%	1,012,585	+12.069%
2025-04-03	15.2000	17.6400	15.2000	16.8000	-5.882%	15,726	+6.786%
2025-04-02	17.1500	18.1200	17.1500	17.8500	+2.468%	6,365	+0.504%
2025-04-01	16.3500	18.5700	16.3500	17.4200	-3.222%	11,232	+2.985%
2025-03-31	15.9000	18.2500	15.9000	18.0000	0.000%	17,239	-0.333%
2025-03-28	18.0000	18.1295	17.7500	18.0000	-2.121%	22,824	-0.333%
2025-03-27	18.0000	18.9000	18.0000	18.3900	-2.698%	11,527	-2.447%
2025-03-26	19.1536	19.1536	18.8100	18.9000	-1.946%	2,573	-5.079%
2025-03-25	19.0000	19.4100	18.0800	19.2750	+0.758%	49,882	-6.926%
2025-03-24	19.5000	19.5000	18.9000	19.1300	-1.009%	5,467	-6.221%
2025-03-21	19.4200	19.4200	18.7500	19.3250	+2.629%	1,182,128	-7.167%
2025-03-20	18.7500	19.2300	18.7500	18.8300	-1.259%	3,496	-4.727%
2025-03-19	19.0250	19.3000	19.0200	19.0700	+0.237%	18,828	-5.926%
2025-03-18	19.1427	19.1427	18.0800	19.0250	+1.305%	11,383	-5.703%
2025-03-17	18.7500	18.9500	18.4800	18.7800	+1.789%	1,428,677	-4.473%
2025-03-14	18.4500	18.4500	18.4500	18.4500	+0.841%	54,136	-2.764%
2025-03-13	18.3800	18.3822	18.1500	18.2961	-0.456%	1,572,753	-1.946%
2025-03-12	18.3750	18.5000	18.0800	18.3800	-1.448%	1,790	-2.394%
2025-03-11	19.0000	19.0000	18.1200	18.6500	-2.458%	13,405	-3.807%
2025-03-10	19.3400	19.3400	18.0000	19.1200	+0.844%	18,200	-6.172%
2025-03-07	18.0000	19.1360	18.0000	18.9600	+1.662%	6,412	-5.380%
2025-03-06	20.0499	20.0499	18.6100	18.6500	-3.055%	1,806,317	-3.807%
2025-03-05	18.7100	19.3400	18.7100	19.2378	+4.067%	598,728	-6.746%
2025-03-04	20.0500	20.0500	17.7900	18.4860	-0.773%	44,414	-2.954%
2025-03-03	18.6000	19.0000	18.4200	18.6300	+3.082%	559,269	-3.704%
2025-02-28	18.3000	18.4500	17.7880	18.0730	-1.063%	48,786	-0.736%
2025-02-27	17.2550	18.3000	17.2550	18.2671	+1.371%	4,911	-1.791%
2025-02-26	17.7950	18.2300	17.7950	18.0200	+0.727%	4,262	-0.444%
2025-02-25	17.6180	18.0100	17.6180	17.8900	+0.727%	79,346	+0.279%
2025-02-24	17.6256	17.9900	17.5800	17.7609	-1.287%	10,367	+1.008%
2025-02-21	18.0900	18.0900	17.7000	17.9925	-0.429%	7,618	-0.292%
2025-02-20	18.0000	18.1750	17.8580	18.0700	-0.878%	8,838	-0.719%
2025-02-19	16.5000	18.4000	16.5000	18.2300	-0.924%	472,270	-1.591%
2025-02-18	17.4500	18.9000	17.4500	18.4000	-0.163%	20,815	-2.500%
2025-02-14	18.8100	18.8100	18.3800	18.4300	+0.683%	3,208	-2.659%
2025-02-13	18.5700	18.6000	18.1870	18.3050	+0.301%	5,228	-1.994%
2025-02-12	18.3100	18.5705	18.0100	18.2500	-1.309%	6,328	-1.699%
2025-02-11	19.0000	19.0000	18.4560	18.4920	-0.187%	12,009	-2.985%
2025-02-10	20.0500	20.0500	18.3800	18.5267	-3.255%	3,727	-3.167%
2025-02-07	19.1000	19.6700	19.1000	19.1500	+2.450%	2,907	-6.319%
2025-02-06	19.4900	19.4900	18.5780	18.6920	-4.730%	510,829	-4.023%
2025-02-05	21.0300	21.0300	17.6500	19.6200	+5.484%	32,801	-8.563%
2025-02-04	19.1200	19.2000	18.6000	18.6000	+1.440%	378,239	-3.548%
2025-02-03	16.6000	19.2500	16.6000	18.3360	-2.778%	1,048,364	-2.160%
2025-01-31	18.0100	19.2920	18.0100	18.8600	-0.737%	7,405	-4.878%
2025-01-30	18.6000	19.0000	18.6000	19.0000	+1.534%	177,241	-5.579%

.dark-mode .RtlKgK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RtlKgK{ color: #333333; background-color: white; border: 2px solid #333333; }TOYOFTOYOTA MOTOR CORP ORDstock OTC

TOYOF
TOYOTA MOTOR CORP ORD
stock OTC