Dark

TOYOF
TOYOTA MOTOR CORP ORD
stock OTC

EOD

Dec 16, 2025

21.59USD+0.269%(+0.06)2,730

Pre-market

0.00USD-100.000%(-21.53)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-16	20.3500	21.5920	20.3500	21.5920	+0.269%	2,730	0.000%
2025-12-15	21.2500	21.6900	21.0000	21.5340	+5.497%	22,876	+0.269%
2025-12-12	19.5000	20.9000	19.5000	20.4120	+0.735%	6,312	+5.781%
2025-12-11	19.9900	20.3500	19.9900	20.2630	+1.315%	3,005	+6.559%
2025-12-10	19.9900	20.0000	19.8200	20.0000	+1.523%	501,273	+7.960%
2025-12-09	19.1250	19.8650	19.1250	19.7000	-1.746%	848,144	+9.604%
2025-12-08	17.9500	20.7800	17.9500	20.0500	+3.127%	2,574,891	+7.691%
2025-12-05	19.7500	20.3800	19.4420	19.4420	-2.164%	1,113	+11.059%
2025-12-04	20.3800	20.3800	19.6240	19.8720	-2.536%	6,036	+8.655%
2025-12-02	19.3800	20.4100	19.3800	20.3890	+2.715%	5,876	+5.900%
2025-12-01	20.0000	20.0000	19.7800	19.8500	-3.265%	1,689	+8.776%
2025-11-26	20.5200	20.5200	19.7600	20.5200	+4.215%	1,858	+5.224%
2025-11-25	19.5000	20.0650	19.3250	19.6900	-0.931%	6,232	+9.660%
2025-11-24	19.9500	20.5200	19.8750	19.8750	-0.126%	1,416	+8.639%
2025-11-21	19.6900	19.9000	19.4400	19.9000	+3.066%	4,524	+8.503%
2025-11-20	19.0080	19.9100	19.0080	19.3080	-3.631%	2,801	+11.829%
2025-11-19	18.5000	20.5220	18.5000	20.0355	+0.792%	5,169	+7.769%
2025-11-18	19.7000	20.4500	19.4100	19.8780	-0.858%	34,749	+8.623%
2025-11-17	19.8800	20.6960	19.6600	20.0500	-2.481%	1,891	+7.691%
2025-11-14	20.6000	20.6000	20.3800	20.5600	+1.341%	1,913	+5.019%
2025-11-13	20.2880	20.2880	20.2880	20.2880	-1.839%	2,317	+6.427%
2025-11-12	20.4550	20.7840	20.3015	20.6680	+0.353%	10,081	+4.471%
2025-11-11	20.3050	20.5953	20.1750	20.5953	+2.874%	2,230	+4.839%
2025-11-10	20.3750	20.7500	20.0200	20.0200	-0.299%	325,790	+7.852%
2025-11-07	20.4500	20.4500	19.9100	20.0800	-1.424%	1,498	+7.530%
2025-11-06	20.3000	20.3700	20.0600	20.3700	+1.243%	3,554	+5.999%
2025-11-05	20.3300	20.3300	19.2600	20.1200	-2.472%	4,575	+7.316%
2025-11-04	21.0000	21.0000	19.9000	20.6300	+0.048%	2,837	+4.663%
2025-11-03	20.1500	20.6200	20.1500	20.6200	+2.689%	2,263,892	+4.714%
2025-10-31	20.0800	20.6480	20.0800	20.0800	-2.049%	2,162	+7.530%
2025-10-30	20.5000	21.0000	20.0800	20.5000	-1.324%	2,793	+5.327%
2025-10-29	20.8000	20.8000	20.5500	20.7750	-0.120%	3,483	+3.933%
2025-10-28	20.9200	20.9600	20.5700	20.8000	-0.574%	3,737	+3.808%
2025-10-27	19.2500	20.9200	19.2500	20.9200	+1.298%	301,104	+3.212%
2025-10-24	20.4000	20.6520	20.0000	20.6520	+1.235%	5,235	+4.552%
2025-10-23	20.4000	20.4000	20.0600	20.4000	+0.990%	1,269	+5.843%
2025-10-22	20.0800	20.4000	20.0600	20.2000	+0.039%	5,187	+6.891%
2025-10-21	20.0000	20.2000	19.8200	20.1921	+4.352%	5,639	+6.933%
2025-10-20	18.2000	20.0000	18.2000	19.3500	-1.552%	471,275	+11.587%
2025-10-17	19.8860	19.8860	19.5200	19.6550	+1.200%	1,001,420	+9.855%
2025-10-16	19.5380	19.6300	19.4220	19.4220	+0.632%	2,135	+11.173%
2025-10-15	19.3250	19.3250	18.9800	19.3000	+1.021%	1,323,155	+11.876%
2025-10-14	18.8000	19.1050	18.8000	19.1050	+1.622%	1,002,816	+13.018%
2025-10-13	18.6500	19.0000	18.6500	18.8000	-1.478%	1,203,993	+14.851%
2025-10-10	18.8945	19.7300	18.7740	19.0820	-0.919%	703,198	+13.154%
2025-10-09	19.3700	19.3800	19.1600	19.2590	-1.488%	3,756	+12.114%
2025-10-08	17.9500	19.5500	17.9500	19.5500	-1.263%	1,370	+10.445%
2025-10-07	18.6500	20.0200	18.6500	19.8000	-0.161%	3,064	+9.051%
2025-10-06	19.5000	19.8320	19.4400	19.8320	+2.122%	1,165	+8.875%
2025-10-03	19.1250	19.4200	19.0000	19.4200	+1.782%	12,852	+11.184%
2025-10-02	19.5000	19.6000	18.7300	19.0800	-1.523%	404,282	+13.166%
2025-10-01	17.8400	19.7500	17.8400	19.3750	+1.866%	1,103,315	+11.443%
2025-09-30	19.5950	19.7580	19.0190	19.0200	-4.900%	130,874	+13.523%
2025-09-29	19.7000	20.2200	19.6352	20.0000	+2.197%	2,493	+7.960%
2025-09-26	19.6580	19.6580	19.5700	19.5700	-1.022%	3,906	+10.332%
2025-09-25	20.0000	20.0000	19.7500	19.7720	-0.282%	2,211	+9.205%
2025-09-24	20.7620	20.7620	19.5900	19.8279	-0.111%	3,317	+8.897%
2025-09-23	18.3000	20.2140	18.3000	19.8500	-0.750%	175,265	+8.776%
2025-09-22	19.5000	20.2320	19.5000	20.0000	+0.629%	7,844	+7.960%
2025-09-19	19.7550	19.9500	19.7550	19.8750	-0.065%	1,536	+8.639%
2025-09-18	19.0000	20.1820	19.0000	19.8880	-1.015%	14,223	+8.568%
2025-09-17	18.6000	20.3300	18.6000	20.0920	+0.813%	3,234	+7.466%
2025-09-16	19.6780	19.9300	19.5100	19.9300	+1.178%	2,371	+8.339%
2025-09-15	19.6000	19.7880	19.5020	19.6980	+0.706%	2,481	+9.615%
2025-09-12	20.0000	20.0860	19.5600	19.5600	-3.274%	2,273	+10.389%
2025-09-11	20.2220	20.2220	20.2220	20.2220	+0.607%	2,449	+6.775%
2025-09-10	20.0300	20.1000	19.7100	20.1000	-0.544%	5,304	+7.423%
2025-09-09	19.9200	20.2100	19.9200	20.2100	-0.629%	5,066	+6.838%
2025-09-08	20.0900	20.3380	20.0900	20.3380	+1.797%	7,494	+6.166%
2025-09-05	20.8340	20.8340	19.9200	19.9790	+1.190%	120,290	+8.073%
2025-09-04	20.5200	20.5800	19.7440	19.7440	+0.466%	5,410	+9.360%
2025-09-03	18.5000	20.9000	18.5000	19.6525	+1.302%	2,794	+9.869%
2025-09-02	20.0000	20.1000	18.9400	19.4000	-1.896%	8,710	+11.299%
2025-08-29	20.0600	20.0600	19.5000	19.7750	-1.617%	1,516	+9.188%
2025-08-28	17.9001	20.4500	17.9001	20.1000	+2.656%	503,366	+7.423%
2025-08-27	19.7500	19.8500	19.5800	19.5800	0.000%	1,127	+10.276%
2025-08-26	19.7000	20.4800	19.5800	19.5800	+0.410%	3,349	+10.276%
2025-08-25	18.7500	19.9200	18.7500	19.5000	-1.495%	10,589	+10.728%
2025-08-22	17.8500	20.1400	17.8500	19.7960	+6.430%	10,279	+9.073%
2025-08-21	19.8000	19.8000	18.6000	18.6000	-6.264%	23,542	+16.086%
2025-08-20	19.8500	19.8500	19.5000	19.8430	+2.569%	4,221	+8.814%
2025-08-19	19.2500	19.8500	18.7780	19.3460	-2.145%	4,383	+11.610%
2025-08-18	19.5000	21.2500	18.7700	19.7700	+3.780%	18,014	+9.216%
2025-08-15	18.9600	19.2000	18.9600	19.0500	+0.501%	3,383	+13.344%
2025-08-14	17.6000	19.0335	17.6000	18.9550	-0.237%	3,772	+13.912%
2025-08-13	19.0000	19.3997	18.5000	19.0000	-1.196%	4,616	+13.642%
2025-08-12	17.9000	19.3700	17.9000	19.2300	+3.918%	10,543	+12.283%
2025-08-11	18.2600	18.9395	17.5900	18.5050	+1.342%	49,008	+16.682%
2025-08-08	17.5000	19.1020	17.5000	18.2600	+1.444%	5,526	+18.248%
2025-08-07	18.3500	18.3500	17.7900	18.0000	-7.169%	19,511	+19.956%
2025-08-06	17.3000	19.3900	17.3000	19.3900	+6.568%	9,025	+11.356%
2025-08-05	19.0000	19.0000	18.1949	18.1949	-4.298%	856,099	+18.671%
2025-08-04	18.0000	19.0120	18.0000	19.0120	+6.372%	12,501	+13.570%
2025-08-01	18.5000	19.2360	17.8731	17.8731	-0.677%	2,165	+20.807%
2025-07-31	18.0250	18.6600	17.9950	17.9950	-4.091%	1,516,651	+19.989%
2025-07-30	18.5200	19.3400	18.5200	18.7625	-1.208%	1,021	+15.081%
2025-07-29	18.7500	18.9920	18.1000	18.9920	+0.280%	4,539	+13.690%
2025-07-28	19.1000	19.1700	18.7500	18.9390	-0.973%	117,499	+14.008%
2025-07-25	19.0000	19.2040	18.7600	19.1250	-0.804%	6,121	+12.899%
2025-07-24	19.3900	19.3900	19.0280	19.2800	0.000%	33,871	+11.992%
2025-07-23	17.8000	19.2800	17.6000	19.2800	+12.538%	25,751	+11.992%
2025-07-22	17.3000	17.3000	16.9670	17.1320	+0.334%	261,531	+26.033%
2025-07-21	17.3300	17.3300	16.8200	17.0750	+0.976%	14,974	+26.454%
2025-07-18	16.9280	16.9825	16.9000	16.9100	-0.783%	13,949	+27.688%
2025-07-17	17.0200	17.2280	16.9220	17.0435	+1.148%	1,920	+26.688%
2025-07-16	16.8620	16.9880	16.8500	16.8500	-1.066%	1,273	+28.142%
2025-07-15	17.1114	17.3640	17.0315	17.0315	-0.807%	14,247	+26.777%
2025-07-14	17.5900	17.5900	16.5000	17.1700	+1.179%	108,422	+25.754%
2025-07-11	16.6900	17.3800	16.6900	16.9700	-0.469%	12,512	+27.236%
2025-07-10	17.5000	17.5000	16.8500	17.0500	+0.294%	9,713	+26.639%
2025-07-09	17.2500	17.2695	16.9800	17.0000	-0.328%	19,573	+27.012%
2025-07-08	18.2680	18.2680	16.5000	17.0560	+2.377%	10,565	+26.595%
2025-07-07	17.0800	17.8000	16.6600	16.6600	-4.253%	964,320	+29.604%
2025-07-03	17.1300	17.4570	17.1300	17.4000	-0.344%	3,484	+24.092%
2025-07-02	17.1394	18.2500	17.0900	17.4600	+1.217%	709,388	+23.666%
2025-07-01	16.5000	17.6000	16.5000	17.2500	-1.429%	2,724	+25.171%
2025-06-30	18.7100	18.7100	16.9900	17.5000	0.000%	12,060	+23.383%
2025-06-27	17.3050	17.8000	17.1820	17.5000	+2.339%	549,327	+23.383%
2025-06-26	17.3000	18.1200	16.8000	17.1000	-2.730%	14,795	+26.269%
2025-06-25	17.0800	17.8220	16.9100	17.5800	+1.677%	178,579	+22.821%
2025-06-24	18.4000	18.5000	17.0100	17.2900	+1.706%	502,610	+24.881%
2025-06-23	16.7500	18.5000	16.7500	17.0000	-1.620%	1,208,114	+27.012%
2025-06-20	17.6200	18.3000	15.6000	17.2800	-1.930%	9,274	+24.954%
2025-06-18	18.1700	18.1700	17.4860	17.6200	-1.011%	103,578	+22.543%
2025-06-17	17.6000	18.6000	17.3200	17.8000	+1.136%	2,932	+21.303%
2025-06-16	17.7750	18.2400	17.6000	17.6000	-4.865%	479,800	+22.682%
2025-06-13	18.0000	18.6100	17.8300	18.5000	-0.216%	724,892	+16.714%
2025-06-12	18.7100	18.7100	18.2000	18.5400	+1.401%	10,157	+16.462%
2025-06-11	18.6300	18.6300	18.2220	18.2839	-1.858%	440,898	+18.093%
2025-06-10	18.6100	18.6720	18.4742	18.6300	+0.116%	282,750	+15.899%
2025-06-09	18.8800	18.8800	18.2600	18.6085	-1.438%	220,767	+16.033%
2025-06-06	18.5000	18.8800	18.2500	18.8800	+1.944%	7,952	+14.364%
2025-06-05	18.7000	18.8000	18.4000	18.5200	-1.893%	434,951	+16.587%
2025-06-04	19.2400	19.6900	18.6500	18.8774	-1.888%	2,103,166	+14.380%
2025-06-03	19.2406	19.2406	19.2406	19.2406	+1.813%	801	+12.221%
2025-06-02	19.3600	19.3600	18.6300	18.8980	+1.602%	6,718	+14.255%
2025-05-30	18.8800	19.1436	18.5500	18.6000	-0.012%	18,256	+16.086%
2025-05-29	18.5000	18.7460	18.4780	18.6023	+2.210%	1,303,552	+16.072%
2025-05-28	18.0980	18.8000	18.0980	18.2000	-2.151%	402,697	+18.637%
2025-05-27	16.4500	18.8600	16.4500	18.6000	+1.501%	6,556	+16.086%
2025-05-23	18.7000	18.7000	18.3250	18.3250	+0.137%	4,504,026	+17.828%
2025-05-22	18.0400	18.3000	18.0200	18.3000	-0.824%	516,978	+17.989%
2025-05-21	18.4800	18.8040	18.0800	18.4520	-0.130%	4,595	+17.017%
2025-05-20	18.7660	19.1820	18.3500	18.4760	-1.092%	3,655	+16.865%
2025-05-19	19.1200	19.1200	18.2000	18.6800	+1.577%	412,468	+15.589%
2025-05-16	18.7000	18.7000	18.0000	18.3900	+0.410%	2,107	+17.412%
2025-05-15	20.3800	20.3800	18.0800	18.3150	-3.944%	569,843	+17.892%
2025-05-14	19.0000	19.0670	18.6600	19.0670	-0.511%	1,140,171	+13.243%
2025-05-13	19.2500	19.2825	18.9255	19.1650	+1.725%	10,862	+12.664%
2025-05-12	19.0000	19.6740	18.4100	18.8400	+0.911%	17,624	+14.607%
2025-05-09	19.0000	19.0000	18.4700	18.6700	-2.963%	174,374	+15.651%
2025-05-08	20.0000	20.0000	18.8850	19.2400	+5.022%	3,523	+12.225%
2025-05-07	19.4200	19.4200	18.3200	18.3200	-3.731%	4,161	+17.860%
2025-05-06	19.3100	19.8000	19.0300	19.0300	-2.134%	1,836	+13.463%
2025-05-05	17.7000	19.7700	17.7000	19.4450	+1.753%	10,081	+11.041%
2025-05-02	19.6000	19.6000	18.3200	19.1100	+0.420%	6,980	+12.988%
2025-05-01	20.7500	20.7500	18.9000	19.0300	-1.143%	3,937	+13.463%
2025-04-30	20.0000	20.0000	18.7000	19.2500	-2.145%	3,032	+12.166%
2025-04-29	19.0000	19.6720	18.8750	19.6720	+2.033%	6,072	+9.760%
2025-04-28	18.0000	19.4000	18.0000	19.2800	+3.489%	16,339	+11.992%
2025-04-25	18.7450	18.8000	18.6300	18.6300	+0.161%	4,089	+15.899%
2025-04-24	18.2600	18.6000	17.5080	18.6000	+1.617%	17,118	+16.086%
2025-04-23	18.1200	18.3800	18.1200	18.3041	+1.016%	12,183	+17.963%
2025-04-22	17.6500	18.2000	17.2600	18.1200	+2.286%	3,213	+19.161%
2025-04-21	16.7800	18.4200	16.7800	17.7150	+2.399%	8,464	+21.885%
2025-04-17	15.9000	18.0000	15.9000	17.3000	-3.081%	8,192	+24.809%
2025-04-16	18.4500	18.4500	17.5000	17.8500	-0.723%	4,989	+20.964%
2025-04-15	17.8600	18.4500	17.3903	17.9800	+5.146%	6,549	+20.089%
2025-04-14	16.8000	17.6500	16.7500	17.1000	+2.703%	36,792	+26.269%
2025-04-11	16.9900	16.9900	16.6500	16.6500	0.000%	247,074	+29.682%
2025-04-10	18.0000	18.0000	16.5000	16.6500	-4.255%	6,846	+29.682%
2025-04-09	16.5000	17.4250	15.8200	17.3900	+9.924%	11,246	+24.163%
2025-04-08	18.3000	18.3000	15.8200	15.8200	-1.048%	39,869	+36.485%
2025-04-07	15.0100	17.0000	13.9500	15.9875	-0.128%	956,813	+35.056%
2025-04-04	16.5000	16.8900	15.8375	16.0080	-4.714%	1,012,585	+34.883%
2025-04-03	15.2000	17.6400	15.2000	16.8000	-5.882%	15,726	+28.524%
2025-04-02	17.1500	18.1200	17.1500	17.8500	+2.468%	6,365	+20.964%
2025-04-01	16.3500	18.5700	16.3500	17.4200	-3.222%	11,232	+23.949%
2025-03-31	15.9000	18.2500	15.9000	18.0000	0.000%	17,239	+19.956%
2025-03-28	18.0000	18.1295	17.7500	18.0000	-2.121%	22,824	+19.956%
2025-03-27	18.0000	18.9000	18.0000	18.3900	-2.698%	11,527	+17.412%
2025-03-26	19.1536	19.1536	18.8100	18.9000	-1.946%	2,573	+14.243%
2025-03-25	19.0000	19.4100	18.0800	19.2750	+0.758%	49,882	+12.021%
2025-03-24	19.5000	19.5000	18.9000	19.1300	-1.009%	5,467	+12.870%
2025-03-21	19.4200	19.4200	18.7500	19.3250	+2.629%	1,182,128	+11.731%
2025-03-20	18.7500	19.2300	18.7500	18.8300	-1.259%	3,496	+14.668%
2025-03-19	19.0250	19.3000	19.0200	19.0700	+0.237%	18,828	+13.225%
2025-03-18	19.1427	19.1427	18.0800	19.0250	+1.305%	11,383	+13.493%
2025-03-17	18.7500	18.9500	18.4800	18.7800	+1.789%	1,428,677	+14.973%
2025-03-14	18.4500	18.4500	18.4500	18.4500	+0.841%	54,136	+17.030%
2025-03-13	18.3800	18.3822	18.1500	18.2961	-0.456%	1,572,753	+18.014%
2025-03-12	18.3750	18.5000	18.0800	18.3800	-1.448%	1,790	+17.476%
2025-03-11	19.0000	19.0000	18.1200	18.6500	-2.458%	13,405	+15.775%
2025-03-10	19.3400	19.3400	18.0000	19.1200	+0.844%	18,200	+12.929%
2025-03-07	18.0000	19.1360	18.0000	18.9600	+1.662%	6,412	+13.882%
2025-03-06	20.0499	20.0499	18.6100	18.6500	-3.055%	1,806,317	+15.775%
2025-03-05	18.7100	19.3400	18.7100	19.2378	+4.067%	598,728	+12.237%
2025-03-04	20.0500	20.0500	17.7900	18.4860	-0.773%	44,414	+16.802%
2025-03-03	18.6000	19.0000	18.4200	18.6300	+3.082%	559,269	+15.899%
2025-02-28	18.3000	18.4500	17.7880	18.0730	-1.063%	48,786	+19.471%
2025-02-27	17.2550	18.3000	17.2550	18.2671	+1.371%	4,911	+18.202%
2025-02-26	17.7950	18.2300	17.7950	18.0200	+0.727%	4,262	+19.822%
2025-02-25	17.6180	18.0100	17.6180	17.8900	+0.727%	79,346	+20.693%
2025-02-24	17.6256	17.9900	17.5800	17.7609	-1.287%	10,367	+21.570%
2025-02-21	18.0900	18.0900	17.7000	17.9925	-0.429%	7,618	+20.006%
2025-02-20	18.0000	18.1750	17.8580	18.0700	-0.878%	8,838	+19.491%
2025-02-19	16.5000	18.4000	16.5000	18.2300	-0.924%	472,270	+18.442%
2025-02-18	17.4500	18.9000	17.4500	18.4000	-0.163%	20,815	+17.348%
2025-02-14	18.8100	18.8100	18.3800	18.4300	+0.683%	3,208	+17.157%
2025-02-13	18.5700	18.6000	18.1870	18.3050	+0.301%	5,228	+17.957%
2025-02-12	18.3100	18.5705	18.0100	18.2500	-1.309%	6,328	+18.312%
2025-02-11	19.0000	19.0000	18.4560	18.4920	-0.187%	12,009	+16.764%
2025-02-10	20.0500	20.0500	18.3800	18.5267	-3.255%	3,727	+16.545%
2025-02-07	19.1000	19.6700	19.1000	19.1500	+2.450%	2,907	+12.752%
2025-02-06	19.4900	19.4900	18.5780	18.6920	-4.730%	510,829	+15.515%
2025-02-05	21.0300	21.0300	17.6500	19.6200	+5.484%	32,801	+10.051%
2025-02-04	19.1200	19.2000	18.6000	18.6000	+1.440%	378,239	+16.086%
2025-02-03	16.6000	19.2500	16.6000	18.3360	-2.778%	1,048,364	+17.757%
2025-01-31	18.0100	19.2920	18.0100	18.8600	-0.737%	7,405	+14.486%
2025-01-30	18.6000	19.0000	18.6000	19.0000	+1.534%	177,241	+13.642%
2025-01-29	18.8000	18.8000	18.6000	18.7130	+0.743%	3,532	+15.385%
2025-01-28	18.5150	18.6500	18.4500	18.5750	-0.402%	4,268	+16.242%
2025-01-27	18.5400	18.7300	18.5400	18.6500	+0.811%	262,432	+15.775%
2025-01-24	16.9500	18.7300	16.9500	18.5000	-0.868%	2,701	+16.714%
2025-01-23	17.3500	18.8140	17.3500	18.6620	+2.448%	5,726	+15.700%
2025-01-22	19.2040	19.2040	18.0600	18.2160	-1.471%	11,259	+18.533%
2025-01-21	19.5840	19.5840	18.4400	18.4880	+2.087%	107,875	+16.789%
2025-01-17	18.0000	18.5100	18.0000	18.1100	-0.138%	4,267	+19.227%
2025-01-16	19.1300	19.1300	18.0660	18.1350	-2.938%	610,118	+19.063%
2025-01-15	18.7500	18.8500	18.0100	18.6840	+1.186%	603,292	+15.564%
2025-01-14	18.4900	18.9100	18.1820	18.4650	+1.167%	17,207	+16.935%
2025-01-13	19.9000	19.9000	18.0700	18.2520	-3.429%	15,831	+18.299%
2025-01-10	19.2800	19.6000	18.1940	18.9000	-1.946%	5,038	+14.243%
2025-01-08	20.2000	20.2000	19.0000	19.2750	-1.103%	1,060,110	+12.021%
2025-01-07	20.8500	20.8500	19.4000	19.4900	-1.391%	2,276,109	+10.785%
2025-01-06	18.5000	20.3600	18.5000	19.7650	+2.013%	70,509	+9.244%
2025-01-03	21.0000	21.0000	19.0000	19.3750	+1.974%	1,254,559	+11.443%
2025-01-02	19.6400	20.7600	19.0000	19.0000	-3.259%	2,254	+13.642%
2024-12-31	21.6400	21.6400	19.3600	19.6400	-0.051%	11,231	+9.939%
2024-12-30	19.6000	19.8400	19.3600	19.6500	-1.231%	355,515	+9.883%
2024-12-27	19.1900	22.5300	19.1900	19.8950	+1.402%	612,716	+8.530%
2024-12-26	19.5100	19.7099	19.3250	19.6200	+9.304%	649,011	+10.051%
2024-12-24	18.0000	18.0900	17.8980	17.9500	-0.278%	3,754	+20.290%
2024-12-23	18.0000	18.3700	17.8700	18.0000	0.000%	3,882	+19.956%
2024-12-20	17.6000	18.0000	17.4640	18.0000	+3.567%	25,902	+19.956%
2024-12-19	17.3860	17.5000	17.3800	17.3800	-0.686%	5,587	+24.235%
2024-12-18	17.6250	17.8900	17.3600	17.5000	+0.517%	141,086	+23.383%
2024-12-17	17.3000	17.7640	16.8200	17.4100	+0.869%	6,722	+24.021%
2024-12-16	18.0000	18.0000	17.2600	17.2600	+0.466%	1,709	+25.098%
2024-12-13	17.5000	17.7800	17.1000	17.1800	-2.108%	5,269	+25.681%
2024-12-12	17.3800	17.7609	17.2580	17.5500	-0.338%	5,704	+23.031%
2024-12-11	17.6000	17.7300	17.1790	17.6095	-0.483%	6,006	+22.616%
2024-12-10	17.4600	17.8040	17.4600	17.6950	+1.404%	4,952	+22.023%
2024-12-09	16.0500	17.8339	16.0500	17.4500	0.000%	20,354	+23.736%
2024-12-06	17.4000	17.5858	17.1800	17.4500	+0.057%	10,622	+23.736%
2024-12-05	16.0500	17.6250	16.0500	17.4400	-0.400%	253,387	+23.807%
2024-12-04	17.4250	17.6200	17.2625	17.5100	-0.737%	559,758	+23.312%
2024-12-03	17.0100	17.7200	17.0100	17.6400	+0.800%	4,040	+22.404%
2024-12-02	17.3000	17.5900	17.1000	17.5000	+1.156%	13,884	+23.383%
2024-11-29	15.9800	17.5000	15.9800	17.3000	+1.975%	8,475	+24.809%
2024-11-27	17.0000	17.4800	16.9300	16.9650	-2.946%	21,043	+27.274%
2024-11-26	17.8750	18.0000	17.1400	17.4800	-1.521%	14,720	+23.524%
2024-11-25	16.0000	17.7500	16.0000	17.7500	+2.247%	253,814	+21.645%
2024-11-22	15.8000	17.5240	15.8000	17.3600	-1.097%	298,986	+24.378%
2024-11-21	17.1900	17.8100	17.1900	17.5525	+1.342%	7,645	+23.014%
2024-11-20	18.0000	18.0000	17.1600	17.3200	+0.791%	5,269	+24.665%
2024-11-19	17.5000	17.9200	17.0800	17.1840	-1.778%	293,663	+25.652%
2024-11-18	17.2600	17.7920	15.8800	17.4950	+2.394%	7,632	+23.418%
2024-11-15	17.4000	17.4000	17.0860	17.0860	-2.616%	1,590	+26.372%
2024-11-14	17.4950	17.7920	17.1980	17.5450	+2.399%	3,756	+23.066%
2024-11-13	17.2500	17.2800	17.1340	17.1340	-2.198%	160,274	+26.018%
2024-11-12	17.6350	17.7005	17.3979	17.5190	+1.442%	5,974	+23.249%
2024-11-11	17.0000	17.5000	17.0000	17.2700	-0.584%	5,793	+25.026%
2024-11-08	18.1100	18.1100	17.2500	17.3715	-1.898%	9,178	+24.296%
2024-11-07	16.8500	18.0000	16.8500	17.7075	+2.622%	519,101	+21.937%
2024-11-06	16.3000	17.5100	16.3000	17.2550	-0.919%	811,502	+25.135%
2024-11-05	17.3200	17.4150	17.3200	17.4150	+0.086%	8,743	+23.985%
2024-11-04	18.0000	18.0000	17.2500	17.4000	0.000%	6,468	+24.092%
2024-11-01	17.7300	17.7300	17.2880	17.4000	+0.346%	2,448	+24.092%
2024-10-31	17.3600	17.4775	17.2642	17.3400	-1.505%	105,650	+24.521%
2024-10-30	17.7000	17.8550	17.6050	17.6050	+1.763%	135,916	+22.647%
2024-10-29	17.0600	17.7200	16.3000	17.3000	+0.933%	104,322	+24.809%
2024-10-28	18.4660	18.4660	17.1400	17.1400	+0.410%	37,775	+25.974%
2024-10-25	15.8500	17.5900	15.8500	17.0700	+0.235%	6,881	+26.491%
2024-10-24	16.9500	17.8000	16.9500	17.0300	+0.176%	8,401	+26.788%
2024-10-23	17.2555	17.3080	17.0000	17.0000	-0.407%	4,969	+27.012%
2024-10-22	17.2220	17.2220	16.9500	17.0695	-1.503%	2,314	+26.495%
2024-10-21	17.8500	17.8500	15.6200	17.3300	+0.991%	7,175	+24.593%
2024-10-18	17.2000	17.4500	17.1500	17.1600	+0.645%	846,863	+25.828%
2024-10-17	16.9800	17.5550	16.9400	17.0500	+0.412%	5,069	+26.639%
2024-10-16	15.6500	17.4200	15.6500	16.9800	+0.236%	2,079	+27.161%
2024-10-15	17.9000	17.9000	16.9400	16.9400	-4.023%	37,808	+27.462%
2024-10-14	17.6000	18.3320	17.2600	17.6500	+0.398%	7,373	+22.334%
2024-10-11	17.3500	18.0000	17.2605	17.5800	+1.878%	5,059	+22.821%
2024-10-10	17.1000	17.5100	16.3420	17.2560	-1.394%	35,577	+25.127%
2024-10-09	17.5000	17.5000	17.3200	17.5000	-2.398%	28,721	+23.383%
2024-10-08	17.5456	17.9300	17.4200	17.9300	+1.403%	3,756	+20.424%
2024-10-07	19.0000	19.0000	17.4100	17.6819	-0.927%	7,190	+22.114%
2024-10-04	17.9900	18.8900	17.8473	17.8473	+2.571%	775,397	+20.982%
2024-10-03	16.2500	19.1500	16.2500	17.4000	-5.435%	107,696	+24.092%
2024-10-02	18.3700	18.4000	17.8300	18.4000	+2.222%	336,235	+17.348%
2024-10-01	17.3600	18.5000	17.3600	18.0000	+1.970%	14,347	+19.956%
2024-09-30	17.9900	18.5000	17.3200	17.6522	-4.324%	2,285	+22.319%
2024-09-27	17.9000	19.0000	17.9000	18.4500	-2.844%	6,790	+17.030%
2024-09-26	18.5000	18.9900	18.3576	18.9900	+3.178%	137,205	+13.702%
2024-09-25	16.9800	18.5786	16.9800	18.4050	+0.472%	504,653	+17.316%
2024-09-24	18.5000	18.5000	18.1607	18.3186	-1.247%	4,101	+17.869%
2024-09-23	18.2500	18.5500	18.2500	18.5500	+0.216%	3,643	+16.399%
2024-09-20	16.7900	18.5200	16.7900	18.5100	+0.598%	725,880	+16.650%
2024-09-19	18.0000	18.5000	17.7330	18.4000	+5.354%	348,098	+17.348%
2024-09-18	17.0200	17.7100	17.0200	17.4649	+1.275%	7,210	+23.631%
2024-09-17	15.8000	17.4900	15.8000	17.2450	-2.818%	223,651	+25.207%
2024-09-16	17.6600	17.7450	17.5000	17.7450	+0.453%	307,358	+21.679%
2024-09-13	17.1200	18.1400	17.1200	17.6650	+1.957%	74,775	+22.230%
2024-09-12	17.8350	17.8350	17.1148	17.3260	+0.208%	21,396	+24.622%
2024-09-11	16.2900	17.3900	16.2900	17.2900	-0.917%	156,931	+24.881%
2024-09-10	16.0000	17.6000	16.0000	17.4500	+0.403%	140,998	+23.736%
2024-09-09	18.3200	18.3200	17.1500	17.3800	-4.485%	242,436	+24.235%
2024-09-06	18.5425	18.5600	17.5300	18.1960	-1.044%	242,808	+18.663%
2024-09-05	17.4400	18.9760	17.4400	18.3880	-0.336%	102,114	+17.424%
2024-09-04	18.4700	18.5620	18.4500	18.4500	-0.780%	4,131	+17.030%
2024-09-03	19.9500	19.9500	17.6500	18.5950	-1.822%	194,288	+16.117%
2024-08-30	18.0100	19.1500	18.0100	18.9400	-0.562%	2,454	+14.002%
2024-08-29	18.9500	19.0471	18.9435	19.0471	+1.682%	12,213	+13.361%
2024-08-28	18.6800	19.0000	18.1800	18.7320	+0.602%	6,717	+15.268%
2024-08-27	18.5000	18.6200	18.1280	18.6200	+2.805%	1,469	+15.961%
2024-08-26	18.5000	18.5000	18.0975	18.1120	-1.240%	12,447	+19.214%
2024-08-23	18.1000	18.6400	17.3160	18.3394	+0.655%	155,070	+17.736%
2024-08-22	18.1400	18.4900	18.1400	18.2200	+0.386%	9,995	+18.507%
2024-08-21	19.7500	19.7500	18.0000	18.1500	-0.733%	5,034	+18.964%
2024-08-20	18.7500	18.7500	17.6760	18.2840	-1.221%	3,915	+18.092%
2024-08-19	18.0000	18.5200	18.0000	18.5100	+1.314%	202,254	+16.650%
2024-08-16	16.6500	18.4040	16.6500	18.2700	-0.164%	27,691	+18.183%
2024-08-15	17.1400	18.4300	17.1400	18.3000	+3.153%	58,137	+17.989%
2024-08-14	17.9000	17.9000	17.5100	17.7406	+2.547%	452,768	+21.710%
2024-08-13	18.4000	18.4000	16.9000	17.3000	+2.701%	407,182	+24.809%
2024-08-12	17.0000	17.0500	16.8000	16.8450	+0.687%	16,837	+28.180%
2024-08-09	17.0800	17.9000	16.1075	16.7300	-1.934%	9,877	+29.062%
2024-08-08	18.0500	18.0500	16.5500	17.0600	+2.401%	29,321	+26.565%
2024-08-07	17.9900	18.0000	16.5548	16.6600	-0.833%	165,594	+29.604%
2024-08-06	17.0000	17.5000	16.7200	16.8000	-0.943%	27,361	+28.524%
2024-08-05	16.8500	17.0000	14.4500	16.9600	-2.270%	46,897	+27.311%
2024-08-02	18.0300	18.2500	17.1400	17.3540	-3.749%	26,935	+24.421%
2024-08-01	18.2500	19.1500	16.7000	18.0300	-6.435%	93,804	+19.756%
2024-07-31	19.3339	19.5100	19.0200	19.2700	-0.217%	422,579	+12.050%
2024-07-30	19.8040	19.8040	19.2796	19.3120	+0.479%	1,364	+11.806%
2024-07-29	20.0000	20.0000	19.1100	19.2200	-0.259%	15,248	+12.341%
2024-07-26	20.1000	20.1000	19.0285	19.2700	-2.133%	13,800	+12.050%
2024-07-25	19.3800	20.0500	19.3800	19.6900	-0.051%	10,766	+9.660%
2024-07-24	20.3700	20.3800	19.5300	19.7000	-3.194%	6,721	+9.604%
2024-07-23	19.9700	20.3700	19.2900	20.3500	+1.882%	8,420	+6.103%
2024-07-22	20.1300	20.7580	19.8481	19.9740	-0.726%	3,396	+8.101%
2024-07-19	19.6500	20.1200	19.6378	20.1200	+2.158%	3,283	+7.316%
2024-07-18	18.4900	20.9900	18.4900	19.6950	-2.596%	51,872	+9.632%
2024-07-17	19.0000	20.8000	19.0000	20.2200	-2.554%	6,441	+6.785%
2024-07-16	20.9900	21.1300	20.5000	20.7500	+0.232%	5,999	+4.058%
2024-07-15	20.7000	20.9900	19.3500	20.7020	+0.985%	8,306	+4.299%
2024-07-12	19.2000	20.8835	19.2000	20.5000	+0.431%	238,063	+5.327%
2024-07-11	20.0300	21.1100	20.0300	20.4120	-1.410%	55,056	+5.781%
2024-07-10	20.0000	20.7500	20.0000	20.7040	+2.698%	3,200	+4.289%
2024-07-09	18.9500	20.4300	18.9500	20.1600	-1.389%	12,253	+7.103%
2024-07-08	20.5650	20.6000	20.4200	20.4440	-0.781%	8,948	+5.615%
2024-07-05	20.9900	20.9900	20.5500	20.6050	-0.150%	5,529	+4.790%
2024-07-03	20.0100	20.7000	20.0100	20.6360	+0.102%	2,111	+4.633%
2024-07-02	20.6000	20.6540	20.5160	20.6150	+0.298%	3,040	+4.739%
2024-07-01	19.0000	20.7000	19.0000	20.5538	-0.108%	2,314	+5.051%
2024-06-28	20.7500	21.7000	20.3000	20.5760	+0.863%	1,768	+4.938%
2024-06-27	19.4700	20.7000	18.9500	20.4000	+0.592%	44,482	+5.843%
2024-06-26	20.6300	20.6300	20.1400	20.2800	-1.697%	3,295	+6.469%
2024-06-25	19.9300	20.6500	19.9000	20.6300	+3.700%	4,625	+4.663%

.dark-mode .SlT1nq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SlT1nq{ color: #333333; background-color: white; border: 2px solid #333333; }TOYOFTOYOTA MOTOR CORP ORDstock OTC

TOYOF
TOYOTA MOTOR CORP ORD
stock OTC