Dark

TOYOF
TOYOTA MOTOR CORP ORD
stock OTC

EOD

May 26, 2026

19.03USD-2.410%(-0.47)7,614

Pre-market

0.00USD-100.000%(-19.50)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-26	20.0000	20.0100	18.7500	19.0300	-2.410%	7,614	0.000%
2026-05-22	19.0000	19.7420	18.7600	19.5000	+3.066%	36,575	-2.410%
2026-05-21	19.2450	19.6920	18.6200	18.9200	-2.449%	6,841	+0.581%
2026-05-20	18.7180	19.6720	18.7180	19.3950	+5.408%	2,331	-1.882%
2026-05-19	18.6700	18.9200	18.4000	18.4000	-6.722%	5,757	+3.424%
2026-05-18	19.0000	19.7260	18.9340	19.7260	+2.028%	7,915	-3.528%
2026-05-15	19.3350	19.4200	19.0850	19.3340	+0.929%	3,756	-1.572%
2026-05-14	20.7900	20.7900	18.6700	19.1560	+1.839%	4,862	-0.658%
2026-05-13	18.4940	19.0550	18.2000	18.8100	+1.643%	6,499	+1.170%
2026-05-12	18.2300	18.9200	18.1300	18.5060	-1.668%	29,888	+2.832%
2026-05-11	18.6300	18.8200	18.3308	18.8200	-1.072%	7,513	+1.116%
2026-05-08	19.0000	19.6060	18.5740	19.0240	-0.883%	8,733	+0.032%
2026-05-07	19.5000	19.5500	19.0500	19.1935	-1.999%	412,065	-0.852%
2026-05-06	19.5500	19.6350	19.1340	19.5850	+3.188%	4,921	-2.834%
2026-05-05	18.5000	19.4450	18.5000	18.9800	+0.215%	2,405	+0.263%
2026-05-04	19.0100	19.1940	18.6150	18.9392	-1.034%	2,568	+0.479%
2026-05-01	20.2400	20.2400	18.7200	19.1370	-1.101%	3,831	-0.559%
2026-04-30	17.7500	19.9600	17.7500	19.3500	+1.575%	14,655	-1.654%
2026-04-29	18.1000	20.3000	18.1000	19.0500	-1.398%	2,749	-0.105%
2026-04-28	19.2983	20.0600	19.1000	19.3200	-1.579%	3,532	-1.501%
2026-04-27	19.7900	19.7900	19.2524	19.6300	+1.578%	2,499	-3.057%
2026-04-24	19.0100	20.6000	19.0100	19.3250	-4.106%	11,077	-1.527%
2026-04-23	20.2000	20.9500	19.6000	20.1525	-4.036%	7,094	-5.570%
2026-04-22	21.4500	21.4500	20.0750	21.0000	+2.489%	739,485	-9.381%
2026-04-21	21.6980	21.6980	20.4900	20.4900	-4.665%	3,879	-7.125%
2026-04-20	21.1150	21.4927	20.7394	21.4927	+3.330%	4,020,890	-11.458%
2026-04-17	21.0000	21.9840	20.8000	20.8000	-0.952%	5,116	-8.510%
2026-04-16	23.4499	23.4499	20.4900	21.0000	+3.438%	909,750	-9.381%
2026-04-15	20.9000	20.9300	20.0200	20.3020	-2.861%	275,768	-6.265%
2026-04-14	22.9260	22.9260	20.9000	20.9000	+1.260%	43,509	-8.947%
2026-04-13	20.0100	21.7640	20.0100	20.6400	-3.955%	5,969	-7.800%
2026-04-10	20.6100	21.5740	20.6000	21.4900	+0.383%	12,811	-11.447%
2026-04-09	21.5000	22.2000	20.3880	21.4080	-0.428%	11,081	-11.108%
2026-04-08	21.4000	23.4000	21.4000	21.5000	+6.859%	8,317	-11.488%
2026-04-07	20.2459	21.1020	20.1200	20.1200	-3.870%	1,526	-5.417%
2026-04-06	20.7600	20.9300	20.4798	20.9300	+0.843%	3,405	-9.078%
2026-04-02	20.4980	21.6620	20.4980	20.7550	-2.559%	7,242	-8.311%
2026-04-01	21.1750	21.3000	21.1500	21.3000	-0.662%	1,813	-10.657%
2026-03-31	21.3600	21.8000	20.2500	21.4420	+4.595%	3,762	-11.249%
2026-03-30	21.3250	21.3250	20.5000	20.5000	-3.073%	1,994	-7.171%
2026-03-27	21.1500	21.6200	20.6966	21.1500	+0.714%	1,669	-10.024%
2026-03-26	22.0000	22.0000	20.6500	21.0000	+1.744%	7,111	-9.381%
2026-03-25	22.2000	22.2000	20.6400	20.6400	-5.443%	108,450	-7.800%
2026-03-24	21.7860	21.8280	21.0000	21.8280	+2.841%	7,262	-12.818%
2026-03-23	20.0900	21.8220	20.0900	21.2250	+3.285%	3,733	-10.342%
2026-03-20	19.1500	22.3200	19.1500	20.5500	-1.439%	503,258	-7.397%
2026-03-19	20.8000	20.9500	20.8000	20.8500	-0.997%	19,014	-8.729%
2026-03-18	23.0000	23.0000	21.0600	21.0600	+0.429%	304,414	-9.639%
2026-03-17	22.0000	22.2300	20.9700	20.9700	-4.682%	2,148	-9.251%
2026-03-16	22.7000	22.7000	21.2394	22.0000	+0.182%	2,978	-13.500%
2026-03-13	21.5400	22.2500	20.8900	21.9600	-4.654%	111,118	-13.342%
2026-03-12	22.9500	23.0320	21.8000	23.0320	+3.167%	636	-17.376%
2026-03-11	23.3300	23.3300	22.3250	22.3250	+1.036%	1,688	-14.759%
2026-03-10	21.4350	23.5000	20.6100	22.0960	-2.992%	6,247	-13.876%
2026-03-09	19.3500	22.8700	19.3500	22.7775	+2.199%	5,057	-16.453%
2026-03-06	21.8241	22.3700	21.8241	22.2875	-3.517%	2,795	-14.616%
2026-03-05	22.0700	23.1000	22.0700	23.1000	+5.479%	15,563	-17.619%
2026-03-04	23.2486	23.2486	21.9000	21.9000	-4.989%	624	-13.105%
2026-03-03	23.0300	23.3600	21.7500	23.0500	-1.496%	11,763	-17.440%
2026-03-02	24.5700	24.5840	23.4000	23.4000	-1.804%	5,083	-18.675%
2026-02-27	23.8300	24.3752	23.3500	23.8300	+2.301%	3,398	-20.143%
2026-02-26	23.1500	24.2951	23.1500	23.2940	+0.796%	1,334	-18.305%
2026-02-25	24.2500	24.4860	23.1100	23.1100	-3.378%	1,084,404	-17.655%
2026-02-24	23.6700	24.8000	23.2500	23.9180	+0.075%	7,802	-20.436%
2026-02-23	23.1800	24.0300	23.1800	23.9000	+0.378%	4,637	-20.377%
2026-02-20	23.9000	23.9500	23.5578	23.8100	-2.008%	3,637	-20.076%
2026-02-19	22.7000	24.3700	22.7000	24.2980	+1.316%	4,162	-21.681%
2026-02-18	24.3780	24.5700	23.9825	23.9825	-2.359%	8,678	-20.650%
2026-02-17	23.9900	24.6380	23.6750	24.5620	-0.276%	9,625	-22.523%
2026-02-13	24.2010	24.8500	24.2010	24.6300	+2.788%	8,568	-22.737%
2026-02-12	23.5500	24.1781	23.0900	23.9620	-2.419%	82,988	-20.583%
2026-02-11	23.4280	24.5560	23.4280	24.5560	+2.955%	3,588	-22.504%
2026-02-10	24.1100	24.5800	23.8511	23.8511	-2.807%	2,552	-20.213%
2026-02-09	23.1675	24.5400	23.1675	24.5400	-0.406%	111,415	-22.453%
2026-02-06	24.4000	25.0000	24.2400	24.6400	+0.926%	3,620	-22.768%
2026-02-05	23.8750	24.5000	23.8750	24.4140	+1.072%	3,739	-22.053%
2026-02-04	23.9800	24.3100	22.7500	24.1550	+3.448%	6,074	-21.217%
2026-02-03	22.7000	23.3500	22.7000	23.3500	+0.864%	141,769	-18.501%
2026-02-02	23.1100	23.1500	22.7000	23.1500	+2.935%	137,124	-17.797%
2026-01-30	20.6000	22.7000	20.6000	22.4900	+0.402%	3,545	-15.385%
2026-01-29	21.9880	22.4200	21.9880	22.4000	-1.538%	1,017	-15.045%
2026-01-28	23.5000	23.5000	21.8100	22.7500	-2.711%	209,567	-16.352%
2026-01-27	22.0100	23.3840	22.0100	23.3840	+3.647%	1,413	-18.620%
2026-01-26	24.5000	24.5000	20.7000	22.5613	-2.669%	3,824	-15.652%
2026-01-23	22.3600	23.1800	22.2360	23.1800	+2.002%	5,779	-17.903%
2026-01-22	22.0520	23.4080	22.0520	22.7250	-1.772%	9,119	-16.260%
2026-01-21	22.8000	23.3560	22.7600	23.1350	+1.916%	3,740	-17.744%
2026-01-20	22.0000	23.1200	22.0000	22.7000	-4.130%	36,755	-16.167%
2026-01-16	21.3000	23.7180	21.3000	23.6780	+1.733%	5,022	-19.630%
2026-01-15	23.0845	23.3000	22.8025	23.2746	+0.863%	6,101	-18.237%
2026-01-14	20.7000	23.5500	20.7000	23.0755	+0.877%	14,353	-17.532%
2026-01-13	22.0000	23.0000	21.9055	22.8750	+2.809%	9,334	-16.809%
2026-01-12	22.5500	22.5500	21.0000	22.2500	+1.367%	9,718	-14.472%
2026-01-09	21.7500	22.1300	21.5650	21.9500	+3.959%	9,264	-13.303%
2026-01-08	21.5000	21.5520	21.0100	21.1140	-1.082%	81,126	-9.870%
2026-01-07	21.3600	22.2000	21.0000	21.3450	-1.663%	3,049	-10.846%
2026-01-06	22.0000	22.0100	20.7500	21.7060	+1.029%	3,337	-12.328%
2026-01-05	22.0000	22.0000	21.4000	21.4850	-1.173%	642,942	-11.427%
2026-01-02	21.1000	21.8600	21.1000	21.7400	+2.090%	12,524	-12.466%
2025-12-31	21.2900	21.6400	21.0000	21.2950	+0.040%	3,919	-10.636%
2025-12-30	21.2470	21.2865	21.2470	21.2865	-0.530%	558	-10.601%
2025-12-29	19.7000	21.5800	19.7000	21.4000	-0.742%	3,926	-11.075%
2025-12-26	19.5500	21.5700	19.5500	21.5600	-0.896%	11,776	-11.735%
2025-12-24	22.0000	22.0000	21.3400	21.7550	+0.069%	1,192	-12.526%
2025-12-23	21.9420	21.9700	21.5900	21.7400	-1.047%	6,564	-12.466%
2025-12-22	22.1000	22.2620	21.0000	21.9700	-0.136%	6,205	-13.382%
2025-12-19	20.8250	22.0000	20.8250	22.0000	+1.103%	10,589	-13.500%
2025-12-18	21.6500	21.7600	21.6500	21.7600	+1.106%	3,004	-12.546%
2025-12-17	21.5500	21.5500	21.3855	21.5220	-0.324%	3,524	-11.579%
2025-12-16	20.3500	21.5920	20.3500	21.5920	+0.269%	2,730	-11.866%
2025-12-15	21.2500	21.6900	21.0000	21.5340	+5.497%	22,876	-11.628%
2025-12-12	19.5000	20.9000	19.5000	20.4120	+0.735%	6,312	-6.771%
2025-12-11	19.9900	20.3500	19.9900	20.2630	+1.315%	3,005	-6.085%
2025-12-10	19.9900	20.0000	19.8200	20.0000	+1.523%	501,273	-4.850%
2025-12-09	19.1250	19.8650	19.1250	19.7000	-1.746%	848,144	-3.401%
2025-12-08	17.9500	20.7800	17.9500	20.0500	+3.127%	2,574,891	-5.087%
2025-12-05	19.7500	20.3800	19.4420	19.4420	-2.164%	1,113	-2.119%
2025-12-04	20.3800	20.3800	19.6240	19.8720	-2.536%	6,036	-4.237%
2025-12-02	19.3800	20.4100	19.3800	20.3890	+2.715%	5,876	-6.665%
2025-12-01	20.0000	20.0000	19.7800	19.8500	-3.265%	1,689	-4.131%
2025-11-26	20.5200	20.5200	19.7600	20.5200	+4.215%	1,858	-7.261%
2025-11-25	19.5000	20.0650	19.3250	19.6900	-0.931%	6,232	-3.352%
2025-11-24	19.9500	20.5200	19.8750	19.8750	-0.126%	1,416	-4.252%
2025-11-21	19.6900	19.9000	19.4400	19.9000	+3.066%	4,524	-4.372%
2025-11-20	19.0080	19.9100	19.0080	19.3080	-3.631%	2,801	-1.440%
2025-11-19	18.5000	20.5220	18.5000	20.0355	+0.792%	5,169	-5.019%
2025-11-18	19.7000	20.4500	19.4100	19.8780	-0.858%	34,749	-4.266%
2025-11-17	19.8800	20.6960	19.6600	20.0500	-2.481%	1,891	-5.087%
2025-11-14	20.6000	20.6000	20.3800	20.5600	+1.341%	1,913	-7.442%
2025-11-13	20.2880	20.2880	20.2880	20.2880	-1.839%	2,317	-6.201%
2025-11-12	20.4550	20.7840	20.3015	20.6680	+0.353%	10,081	-7.925%
2025-11-11	20.3050	20.5953	20.1750	20.5953	+2.874%	2,230	-7.600%
2025-11-10	20.3750	20.7500	20.0200	20.0200	-0.299%	325,790	-4.945%
2025-11-07	20.4500	20.4500	19.9100	20.0800	-1.424%	1,498	-5.229%
2025-11-06	20.3000	20.3700	20.0600	20.3700	+1.243%	3,554	-6.578%
2025-11-05	20.3300	20.3300	19.2600	20.1200	-2.472%	4,575	-5.417%
2025-11-04	21.0000	21.0000	19.9000	20.6300	+0.048%	2,837	-7.756%
2025-11-03	20.1500	20.6200	20.1500	20.6200	+2.689%	2,263,892	-7.711%
2025-10-31	20.0800	20.6480	20.0800	20.0800	-2.049%	2,162	-5.229%
2025-10-30	20.5000	21.0000	20.0800	20.5000	-1.324%	2,793	-7.171%
2025-10-29	20.8000	20.8000	20.5500	20.7750	-0.120%	3,483	-8.400%
2025-10-28	20.9200	20.9600	20.5700	20.8000	-0.574%	3,737	-8.510%
2025-10-27	19.2500	20.9200	19.2500	20.9200	+1.298%	301,104	-9.034%
2025-10-24	20.4000	20.6520	20.0000	20.6520	+1.235%	5,235	-7.854%
2025-10-23	20.4000	20.4000	20.0600	20.4000	+0.990%	1,269	-6.716%
2025-10-22	20.0800	20.4000	20.0600	20.2000	+0.039%	5,187	-5.792%
2025-10-21	20.0000	20.2000	19.8200	20.1921	+4.352%	5,639	-5.755%
2025-10-20	18.2000	20.0000	18.2000	19.3500	-1.552%	471,275	-1.654%
2025-10-17	19.8860	19.8860	19.5200	19.6550	+1.200%	1,001,420	-3.180%
2025-10-16	19.5380	19.6300	19.4220	19.4220	+0.632%	2,135	-2.018%
2025-10-15	19.3250	19.3250	18.9800	19.3000	+1.021%	1,323,155	-1.399%
2025-10-14	18.8000	19.1050	18.8000	19.1050	+1.622%	1,002,816	-0.393%
2025-10-13	18.6500	19.0000	18.6500	18.8000	-1.478%	1,203,993	+1.223%
2025-10-10	18.8945	19.7300	18.7740	19.0820	-0.919%	703,198	-0.273%
2025-10-09	19.3700	19.3800	19.1600	19.2590	-1.488%	3,756	-1.189%
2025-10-08	17.9500	19.5500	17.9500	19.5500	-1.263%	1,370	-2.660%
2025-10-07	18.6500	20.0200	18.6500	19.8000	-0.161%	3,064	-3.889%
2025-10-06	19.5000	19.8320	19.4400	19.8320	+2.122%	1,165	-4.044%
2025-10-03	19.1250	19.4200	19.0000	19.4200	+1.782%	12,852	-2.008%
2025-10-02	19.5000	19.6000	18.7300	19.0800	-1.523%	404,282	-0.262%
2025-10-01	17.8400	19.7500	17.8400	19.3750	+1.866%	1,103,315	-1.781%
2025-09-30	19.5950	19.7580	19.0190	19.0200	-4.900%	130,874	+0.053%
2025-09-29	19.7000	20.2200	19.6352	20.0000	+2.197%	2,493	-4.850%
2025-09-26	19.6580	19.6580	19.5700	19.5700	-1.022%	3,906	-2.759%
2025-09-25	20.0000	20.0000	19.7500	19.7720	-0.282%	2,211	-3.753%
2025-09-24	20.7620	20.7620	19.5900	19.8279	-0.111%	3,317	-4.024%
2025-09-23	18.3000	20.2140	18.3000	19.8500	-0.750%	175,265	-4.131%
2025-09-22	19.5000	20.2320	19.5000	20.0000	+0.629%	7,844	-4.850%
2025-09-19	19.7550	19.9500	19.7550	19.8750	-0.065%	1,536	-4.252%
2025-09-18	19.0000	20.1820	19.0000	19.8880	-1.015%	14,223	-4.314%
2025-09-17	18.6000	20.3300	18.6000	20.0920	+0.813%	3,234	-5.286%
2025-09-16	19.6780	19.9300	19.5100	19.9300	+1.178%	2,371	-4.516%
2025-09-15	19.6000	19.7880	19.5020	19.6980	+0.706%	2,481	-3.391%
2025-09-12	20.0000	20.0860	19.5600	19.5600	-3.274%	2,273	-2.710%
2025-09-11	20.2220	20.2220	20.2220	20.2220	+0.607%	2,449	-5.895%
2025-09-10	20.0300	20.1000	19.7100	20.1000	-0.544%	5,304	-5.323%
2025-09-09	19.9200	20.2100	19.9200	20.2100	-0.629%	5,066	-5.839%
2025-09-08	20.0900	20.3380	20.0900	20.3380	+1.797%	7,494	-6.431%
2025-09-05	20.8340	20.8340	19.9200	19.9790	+1.190%	120,290	-4.750%
2025-09-04	20.5200	20.5800	19.7440	19.7440	+0.466%	5,410	-3.616%
2025-09-03	18.5000	20.9000	18.5000	19.6525	+1.302%	2,794	-3.168%
2025-09-02	20.0000	20.1000	18.9400	19.4000	-1.896%	8,710	-1.907%
2025-08-29	20.0600	20.0600	19.5000	19.7750	-1.617%	1,516	-3.767%
2025-08-28	17.9001	20.4500	17.9001	20.1000	+2.656%	503,366	-5.323%
2025-08-27	19.7500	19.8500	19.5800	19.5800	0.000%	1,127	-2.809%
2025-08-26	19.7000	20.4800	19.5800	19.5800	+0.410%	3,349	-2.809%
2025-08-25	18.7500	19.9200	18.7500	19.5000	-1.495%	10,589	-2.410%
2025-08-22	17.8500	20.1400	17.8500	19.7960	+6.430%	10,279	-3.869%
2025-08-21	19.8000	19.8000	18.6000	18.6000	-6.264%	23,542	+2.312%
2025-08-20	19.8500	19.8500	19.5000	19.8430	+2.569%	4,221	-4.097%
2025-08-19	19.2500	19.8500	18.7780	19.3460	-2.145%	4,383	-1.633%
2025-08-18	19.5000	21.2500	18.7700	19.7700	+3.780%	18,014	-3.743%
2025-08-15	18.9600	19.2000	18.9600	19.0500	+0.501%	3,383	-0.105%
2025-08-14	17.6000	19.0335	17.6000	18.9550	-0.237%	3,772	+0.396%
2025-08-13	19.0000	19.3997	18.5000	19.0000	-1.196%	4,616	+0.158%
2025-08-12	17.9000	19.3700	17.9000	19.2300	+3.918%	10,543	-1.040%
2025-08-11	18.2600	18.9395	17.5900	18.5050	+1.342%	49,008	+2.837%
2025-08-08	17.5000	19.1020	17.5000	18.2600	+1.444%	5,526	+4.217%
2025-08-07	18.3500	18.3500	17.7900	18.0000	-7.169%	19,511	+5.722%
2025-08-06	17.3000	19.3900	17.3000	19.3900	+6.568%	9,025	-1.857%
2025-08-05	19.0000	19.0000	18.1949	18.1949	-4.298%	856,099	+4.590%
2025-08-04	18.0000	19.0120	18.0000	19.0120	+6.372%	12,501	+0.095%
2025-08-01	18.5000	19.2360	17.8731	17.8731	-0.677%	2,165	+6.473%
2025-07-31	18.0250	18.6600	17.9950	17.9950	-4.091%	1,516,651	+5.752%
2025-07-30	18.5200	19.3400	18.5200	18.7625	-1.208%	1,021	+1.426%
2025-07-29	18.7500	18.9920	18.1000	18.9920	+0.280%	4,539	+0.200%
2025-07-28	19.1000	19.1700	18.7500	18.9390	-0.973%	117,499	+0.480%
2025-07-25	19.0000	19.2040	18.7600	19.1250	-0.804%	6,121	-0.497%
2025-07-24	19.3900	19.3900	19.0280	19.2800	0.000%	33,871	-1.297%
2025-07-23	17.8000	19.2800	17.6000	19.2800	+12.538%	25,751	-1.297%
2025-07-22	17.3000	17.3000	16.9670	17.1320	+0.334%	261,531	+11.079%
2025-07-21	17.3300	17.3300	16.8200	17.0750	+0.976%	14,974	+11.449%
2025-07-18	16.9280	16.9825	16.9000	16.9100	-0.783%	13,949	+12.537%
2025-07-17	17.0200	17.2280	16.9220	17.0435	+1.148%	1,920	+11.655%
2025-07-16	16.8620	16.9880	16.8500	16.8500	-1.066%	1,273	+12.938%
2025-07-15	17.1114	17.3640	17.0315	17.0315	-0.807%	14,247	+11.734%
2025-07-14	17.5900	17.5900	16.5000	17.1700	+1.179%	108,422	+10.833%
2025-07-11	16.6900	17.3800	16.6900	16.9700	-0.469%	12,512	+12.139%
2025-07-10	17.5000	17.5000	16.8500	17.0500	+0.294%	9,713	+11.613%
2025-07-09	17.2500	17.2695	16.9800	17.0000	-0.328%	19,573	+11.941%
2025-07-08	18.2680	18.2680	16.5000	17.0560	+2.377%	10,565	+11.574%
2025-07-07	17.0800	17.8000	16.6600	16.6600	-4.253%	964,320	+14.226%
2025-07-03	17.1300	17.4570	17.1300	17.4000	-0.344%	3,484	+9.368%
2025-07-02	17.1394	18.2500	17.0900	17.4600	+1.217%	709,388	+8.992%
2025-07-01	16.5000	17.6000	16.5000	17.2500	-1.429%	2,724	+10.319%
2025-06-30	18.7100	18.7100	16.9900	17.5000	0.000%	12,060	+8.743%
2025-06-27	17.3050	17.8000	17.1820	17.5000	+2.339%	549,327	+8.743%
2025-06-26	17.3000	18.1200	16.8000	17.1000	-2.730%	14,795	+11.287%
2025-06-25	17.0800	17.8220	16.9100	17.5800	+1.677%	178,579	+8.248%
2025-06-24	18.4000	18.5000	17.0100	17.2900	+1.706%	502,610	+10.064%
2025-06-23	16.7500	18.5000	16.7500	17.0000	-1.620%	1,208,114	+11.941%
2025-06-20	17.6200	18.3000	15.6000	17.2800	-1.930%	9,274	+10.127%
2025-06-18	18.1700	18.1700	17.4860	17.6200	-1.011%	103,578	+8.002%
2025-06-17	17.6000	18.6000	17.3200	17.8000	+1.136%	2,932	+6.910%
2025-06-16	17.7750	18.2400	17.6000	17.6000	-4.865%	479,800	+8.125%
2025-06-13	18.0000	18.6100	17.8300	18.5000	-0.216%	724,892	+2.865%
2025-06-12	18.7100	18.7100	18.2000	18.5400	+1.401%	10,157	+2.643%
2025-06-11	18.6300	18.6300	18.2220	18.2839	-1.858%	440,898	+4.081%
2025-06-10	18.6100	18.6720	18.4742	18.6300	+0.116%	282,750	+2.147%
2025-06-09	18.8800	18.8800	18.2600	18.6085	-1.438%	220,767	+2.265%
2025-06-06	18.5000	18.8800	18.2500	18.8800	+1.944%	7,952	+0.794%
2025-06-05	18.7000	18.8000	18.4000	18.5200	-1.893%	434,951	+2.754%
2025-06-04	19.2400	19.6900	18.6500	18.8774	-1.888%	2,103,166	+0.808%
2025-06-03	19.2406	19.2406	19.2406	19.2406	+1.813%	801	-1.095%
2025-06-02	19.3600	19.3600	18.6300	18.8980	+1.602%	6,718	+0.698%
2025-05-30	18.8800	19.1436	18.5500	18.6000	-0.012%	18,256	+2.312%
2025-05-29	18.5000	18.7460	18.4780	18.6023	+2.210%	1,303,552	+2.299%
2025-05-28	18.0980	18.8000	18.0980	18.2000	-2.151%	402,697	+4.560%
2025-05-27	16.4500	18.8600	16.4500	18.6000	+1.501%	6,556	+2.312%
2025-05-23	18.7000	18.7000	18.3250	18.3250	+0.137%	4,504,026	+3.847%
2025-05-22	18.0400	18.3000	18.0200	18.3000	-0.824%	516,978	+3.989%
2025-05-21	18.4800	18.8040	18.0800	18.4520	-0.130%	4,595	+3.132%
2025-05-20	18.7660	19.1820	18.3500	18.4760	-1.092%	3,655	+2.998%
2025-05-19	19.1200	19.1200	18.2000	18.6800	+1.577%	412,468	+1.874%
2025-05-16	18.7000	18.7000	18.0000	18.3900	+0.410%	2,107	+3.480%
2025-05-15	20.3800	20.3800	18.0800	18.3150	-3.944%	569,843	+3.904%
2025-05-14	19.0000	19.0670	18.6600	19.0670	-0.511%	1,140,171	-0.194%
2025-05-13	19.2500	19.2825	18.9255	19.1650	+1.725%	10,862	-0.704%
2025-05-12	19.0000	19.6740	18.4100	18.8400	+0.911%	17,624	+1.008%
2025-05-09	19.0000	19.0000	18.4700	18.6700	-2.963%	174,374	+1.928%
2025-05-08	20.0000	20.0000	18.8850	19.2400	+5.022%	3,523	-1.091%
2025-05-07	19.4200	19.4200	18.3200	18.3200	-3.731%	4,161	+3.876%
2025-05-06	19.3100	19.8000	19.0300	19.0300	-2.134%	1,836	0.000%
2025-05-05	17.7000	19.7700	17.7000	19.4450	+1.753%	10,081	-2.134%
2025-05-02	19.6000	19.6000	18.3200	19.1100	+0.420%	6,980	-0.419%
2025-05-01	20.7500	20.7500	18.9000	19.0300	-1.143%	3,937	0.000%
2025-04-30	20.0000	20.0000	18.7000	19.2500	-2.145%	3,032	-1.143%
2025-04-29	19.0000	19.6720	18.8750	19.6720	+2.033%	6,072	-3.264%
2025-04-28	18.0000	19.4000	18.0000	19.2800	+3.489%	16,339	-1.297%
2025-04-25	18.7450	18.8000	18.6300	18.6300	+0.161%	4,089	+2.147%
2025-04-24	18.2600	18.6000	17.5080	18.6000	+1.617%	17,118	+2.312%
2025-04-23	18.1200	18.3800	18.1200	18.3041	+1.016%	12,183	+3.966%
2025-04-22	17.6500	18.2000	17.2600	18.1200	+2.286%	3,213	+5.022%
2025-04-21	16.7800	18.4200	16.7800	17.7150	+2.399%	8,464	+7.423%
2025-04-17	15.9000	18.0000	15.9000	17.3000	-3.081%	8,192	+10.000%
2025-04-16	18.4500	18.4500	17.5000	17.8500	-0.723%	4,989	+6.611%
2025-04-15	17.8600	18.4500	17.3903	17.9800	+5.146%	6,549	+5.840%
2025-04-14	16.8000	17.6500	16.7500	17.1000	+2.703%	36,792	+11.287%
2025-04-11	16.9900	16.9900	16.6500	16.6500	0.000%	247,074	+14.294%
2025-04-10	18.0000	18.0000	16.5000	16.6500	-4.255%	6,846	+14.294%
2025-04-09	16.5000	17.4250	15.8200	17.3900	+9.924%	11,246	+9.431%
2025-04-08	18.3000	18.3000	15.8200	15.8200	-1.048%	39,869	+20.291%
2025-04-07	15.0100	17.0000	13.9500	15.9875	-0.128%	956,813	+19.030%
2025-04-04	16.5000	16.8900	15.8375	16.0080	-4.714%	1,012,585	+18.878%
2025-04-03	15.2000	17.6400	15.2000	16.8000	-5.882%	15,726	+13.274%
2025-04-02	17.1500	18.1200	17.1500	17.8500	+2.468%	6,365	+6.611%
2025-04-01	16.3500	18.5700	16.3500	17.4200	-3.222%	11,232	+9.242%
2025-03-31	15.9000	18.2500	15.9000	18.0000	0.000%	17,239	+5.722%
2025-03-28	18.0000	18.1295	17.7500	18.0000	-2.121%	22,824	+5.722%
2025-03-27	18.0000	18.9000	18.0000	18.3900	-2.698%	11,527	+3.480%
2025-03-26	19.1536	19.1536	18.8100	18.9000	-1.946%	2,573	+0.688%
2025-03-25	19.0000	19.4100	18.0800	19.2750	+0.758%	49,882	-1.271%
2025-03-24	19.5000	19.5000	18.9000	19.1300	-1.009%	5,467	-0.523%
2025-03-21	19.4200	19.4200	18.7500	19.3250	+2.629%	1,182,128	-1.527%
2025-03-20	18.7500	19.2300	18.7500	18.8300	-1.259%	3,496	+1.062%
2025-03-19	19.0250	19.3000	19.0200	19.0700	+0.237%	18,828	-0.210%
2025-03-18	19.1427	19.1427	18.0800	19.0250	+1.305%	11,383	+0.026%
2025-03-17	18.7500	18.9500	18.4800	18.7800	+1.789%	1,428,677	+1.331%
2025-03-14	18.4500	18.4500	18.4500	18.4500	+0.841%	54,136	+3.144%
2025-03-13	18.3800	18.3822	18.1500	18.2961	-0.456%	1,572,753	+4.011%
2025-03-12	18.3750	18.5000	18.0800	18.3800	-1.448%	1,790	+3.536%
2025-03-11	19.0000	19.0000	18.1200	18.6500	-2.458%	13,405	+2.038%
2025-03-10	19.3400	19.3400	18.0000	19.1200	+0.844%	18,200	-0.471%
2025-03-07	18.0000	19.1360	18.0000	18.9600	+1.662%	6,412	+0.369%
2025-03-06	20.0499	20.0499	18.6100	18.6500	-3.055%	1,806,317	+2.038%
2025-03-05	18.7100	19.3400	18.7100	19.2378	+4.067%	598,728	-1.080%
2025-03-04	20.0500	20.0500	17.7900	18.4860	-0.773%	44,414	+2.943%
2025-03-03	18.6000	19.0000	18.4200	18.6300	+3.082%	559,269	+2.147%
2025-02-28	18.3000	18.4500	17.7880	18.0730	-1.063%	48,786	+5.295%
2025-02-27	17.2550	18.3000	17.2550	18.2671	+1.371%	4,911	+4.176%
2025-02-26	17.7950	18.2300	17.7950	18.0200	+0.727%	4,262	+5.605%
2025-02-25	17.6180	18.0100	17.6180	17.8900	+0.727%	79,346	+6.372%
2025-02-24	17.6256	17.9900	17.5800	17.7609	-1.287%	10,367	+7.145%
2025-02-21	18.0900	18.0900	17.7000	17.9925	-0.429%	7,618	+5.766%
2025-02-20	18.0000	18.1750	17.8580	18.0700	-0.878%	8,838	+5.313%
2025-02-19	16.5000	18.4000	16.5000	18.2300	-0.924%	472,270	+4.388%
2025-02-18	17.4500	18.9000	17.4500	18.4000	-0.163%	20,815	+3.424%
2025-02-14	18.8100	18.8100	18.3800	18.4300	+0.683%	3,208	+3.256%
2025-02-13	18.5700	18.6000	18.1870	18.3050	+0.301%	5,228	+3.961%
2025-02-12	18.3100	18.5705	18.0100	18.2500	-1.309%	6,328	+4.274%
2025-02-11	19.0000	19.0000	18.4560	18.4920	-0.187%	12,009	+2.909%
2025-02-10	20.0500	20.0500	18.3800	18.5267	-3.255%	3,727	+2.717%
2025-02-07	19.1000	19.6700	19.1000	19.1500	+2.450%	2,907	-0.627%
2025-02-06	19.4900	19.4900	18.5780	18.6920	-4.730%	510,829	+1.808%
2025-02-05	21.0300	21.0300	17.6500	19.6200	+5.484%	32,801	-3.007%
2025-02-04	19.1200	19.2000	18.6000	18.6000	+1.440%	378,239	+2.312%
2025-02-03	16.6000	19.2500	16.6000	18.3360	-2.778%	1,048,364	+3.785%
2025-01-31	18.0100	19.2920	18.0100	18.8600	-0.737%	7,405	+0.901%
2025-01-30	18.6000	19.0000	18.6000	19.0000	+1.534%	177,241	+0.158%
2025-01-29	18.8000	18.8000	18.6000	18.7130	+0.743%	3,532	+1.694%
2025-01-28	18.5150	18.6500	18.4500	18.5750	-0.402%	4,268	+2.450%
2025-01-27	18.5400	18.7300	18.5400	18.6500	+0.811%	262,432	+2.038%
2025-01-24	16.9500	18.7300	16.9500	18.5000	-0.868%	2,701	+2.865%
2025-01-23	17.3500	18.8140	17.3500	18.6620	+2.448%	5,726	+1.972%
2025-01-22	19.2040	19.2040	18.0600	18.2160	-1.471%	11,259	+4.469%
2025-01-21	19.5840	19.5840	18.4400	18.4880	+2.087%	107,875	+2.932%
2025-01-17	18.0000	18.5100	18.0000	18.1100	-0.138%	4,267	+5.080%
2025-01-16	19.1300	19.1300	18.0660	18.1350	-2.938%	610,118	+4.935%
2025-01-15	18.7500	18.8500	18.0100	18.6840	+1.186%	603,292	+1.852%
2025-01-14	18.4900	18.9100	18.1820	18.4650	+1.167%	17,207	+3.060%
2025-01-13	19.9000	19.9000	18.0700	18.2520	-3.429%	15,831	+4.263%
2025-01-10	19.2800	19.6000	18.1940	18.9000	-1.946%	5,038	+0.688%
2025-01-08	20.2000	20.2000	19.0000	19.2750	-1.103%	1,060,110	-1.271%
2025-01-07	20.8500	20.8500	19.4000	19.4900	-1.391%	2,276,109	-2.360%
2025-01-06	18.5000	20.3600	18.5000	19.7650	+2.013%	70,509	-3.719%
2025-01-03	21.0000	21.0000	19.0000	19.3750	+1.974%	1,254,559	-1.781%
2025-01-02	19.6400	20.7600	19.0000	19.0000	-3.259%	2,254	+0.158%
2024-12-31	21.6400	21.6400	19.3600	19.6400	-0.051%	11,231	-3.106%
2024-12-30	19.6000	19.8400	19.3600	19.6500	-1.231%	355,515	-3.155%
2024-12-27	19.1900	22.5300	19.1900	19.8950	+1.402%	612,716	-4.348%
2024-12-26	19.5100	19.7099	19.3250	19.6200	+9.304%	649,011	-3.007%
2024-12-24	18.0000	18.0900	17.8980	17.9500	-0.278%	3,754	+6.017%
2024-12-23	18.0000	18.3700	17.8700	18.0000	0.000%	3,882	+5.722%
2024-12-20	17.6000	18.0000	17.4640	18.0000	+3.567%	25,902	+5.722%
2024-12-19	17.3860	17.5000	17.3800	17.3800	-0.686%	5,587	+9.494%
2024-12-18	17.6250	17.8900	17.3600	17.5000	+0.517%	141,086	+8.743%
2024-12-17	17.3000	17.7640	16.8200	17.4100	+0.869%	6,722	+9.305%
2024-12-16	18.0000	18.0000	17.2600	17.2600	+0.466%	1,709	+10.255%
2024-12-13	17.5000	17.7800	17.1000	17.1800	-2.108%	5,269	+10.768%
2024-12-12	17.3800	17.7609	17.2580	17.5500	-0.338%	5,704	+8.433%
2024-12-11	17.6000	17.7300	17.1790	17.6095	-0.483%	6,006	+8.067%
2024-12-10	17.4600	17.8040	17.4600	17.6950	+1.404%	4,952	+7.545%
2024-12-09	16.0500	17.8339	16.0500	17.4500	0.000%	20,354	+9.054%
2024-12-06	17.4000	17.5858	17.1800	17.4500	+0.057%	10,622	+9.054%
2024-12-05	16.0500	17.6250	16.0500	17.4400	-0.400%	253,387	+9.117%
2024-12-04	17.4250	17.6200	17.2625	17.5100	-0.737%	559,758	+8.681%
2024-12-03	17.0100	17.7200	17.0100	17.6400	+0.800%	4,040	+7.880%
2024-12-02	17.3000	17.5900	17.1000	17.5000	+1.156%	13,884	+8.743%
2024-11-29	15.9800	17.5000	15.9800	17.3000	+1.975%	8,475	+10.000%
2024-11-27	17.0000	17.4800	16.9300	16.9650	-2.946%	21,043	+12.172%

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

TOYOF
TOYOTA MOTOR CORP ORD
stock OTC