Dark

TOYOF
TOYOTA MOTOR CORP ORD
stock OTC

EOD

May 7, 2025

18.32USD-3.731%(-0.71)4,161

Pre-market

Dec 31, 1969

0.00USD-100.000%(-19.03)0

After-hours

Dec 31, 1969

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-07	19.4200	19.4200	18.3200	18.3200	-3.731%	4,161	0.000%
2025-05-06	19.3100	19.8000	19.0300	19.0300	-2.134%	1,836	-3.731%
2025-05-05	17.7000	19.7700	17.7000	19.4450	+1.753%	10,081	-5.786%
2025-05-02	19.6000	19.6000	18.3200	19.1100	+0.420%	6,980	-4.134%
2025-05-01	20.7500	20.7500	18.9000	19.0300	-1.143%	3,937	-3.731%
2025-04-30	20.0000	20.0000	18.7000	19.2500	-2.145%	3,032	-4.831%
2025-04-29	19.0000	19.6720	18.8750	19.6720	+2.033%	6,072	-6.873%
2025-04-28	18.0000	19.4000	18.0000	19.2800	+3.489%	16,339	-4.979%
2025-04-25	18.7450	18.8000	18.6300	18.6300	+0.161%	4,089	-1.664%
2025-04-24	18.2600	18.6000	17.5080	18.6000	+1.617%	17,118	-1.505%
2025-04-23	18.1200	18.3800	18.1200	18.3041	+1.016%	12,183	+0.087%
2025-04-22	17.6500	18.2000	17.2600	18.1200	+2.286%	3,213	+1.104%
2025-04-21	16.7800	18.4200	16.7800	17.7150	+2.399%	8,464	+3.415%
2025-04-17	15.9000	18.0000	15.9000	17.3000	-3.081%	8,192	+5.896%
2025-04-16	18.4500	18.4500	17.5000	17.8500	-0.723%	4,989	+2.633%
2025-04-15	17.8600	18.4500	17.3903	17.9800	+5.146%	6,549	+1.891%
2025-04-14	16.8000	17.6500	16.7500	17.1000	+2.703%	36,792	+7.135%
2025-04-11	16.9900	16.9900	16.6500	16.6500	0.000%	247,074	+10.030%
2025-04-10	18.0000	18.0000	16.5000	16.6500	-4.255%	6,846	+10.030%
2025-04-09	16.5000	17.4250	15.8200	17.3900	+9.924%	11,246	+5.348%
2025-04-08	18.3000	18.3000	15.8200	15.8200	-1.048%	39,869	+15.803%
2025-04-07	15.0100	17.0000	13.9500	15.9875	-0.128%	956,813	+14.590%
2025-04-04	16.5000	16.8900	15.8375	16.0080	-4.714%	1,012,585	+14.443%
2025-04-03	15.2000	17.6400	15.2000	16.8000	-5.882%	15,726	+9.048%
2025-04-02	17.1500	18.1200	17.1500	17.8500	+2.468%	6,365	+2.633%
2025-04-01	16.3500	18.5700	16.3500	17.4200	-3.222%	11,232	+5.166%
2025-03-31	15.9000	18.2500	15.9000	18.0000	0.000%	17,239	+1.778%
2025-03-28	18.0000	18.1295	17.7500	18.0000	-2.121%	22,824	+1.778%
2025-03-27	18.0000	18.9000	18.0000	18.3900	-2.698%	11,527	-0.381%
2025-03-26	19.1536	19.1536	18.8100	18.9000	-1.946%	2,573	-3.069%
2025-03-25	19.0000	19.4100	18.0800	19.2750	+0.758%	49,882	-4.955%
2025-03-24	19.5000	19.5000	18.9000	19.1300	-1.009%	5,467	-4.234%
2025-03-21	19.4200	19.4200	18.7500	19.3250	+2.629%	1,182,128	-5.201%
2025-03-20	18.7500	19.2300	18.7500	18.8300	-1.259%	3,496	-2.708%
2025-03-19	19.0250	19.3000	19.0200	19.0700	+0.237%	18,828	-3.933%
2025-03-18	19.1427	19.1427	18.0800	19.0250	+1.305%	11,383	-3.706%
2025-03-17	18.7500	18.9500	18.4800	18.7800	+1.789%	1,428,677	-2.449%
2025-03-14	18.4500	18.4500	18.4500	18.4500	+0.841%	54,136	-0.705%
2025-03-13	18.3800	18.3822	18.1500	18.2961	-0.456%	1,572,753	+0.131%
2025-03-12	18.3750	18.5000	18.0800	18.3800	-1.448%	1,790	-0.326%
2025-03-11	19.0000	19.0000	18.1200	18.6500	-2.458%	13,405	-1.769%
2025-03-10	19.3400	19.3400	18.0000	19.1200	+0.844%	18,200	-4.184%
2025-03-07	18.0000	19.1360	18.0000	18.9600	+1.662%	6,412	-3.376%
2025-03-06	20.0499	20.0499	18.6100	18.6500	-3.055%	1,806,317	-1.769%
2025-03-05	18.7100	19.3400	18.7100	19.2378	+4.067%	598,728	-4.771%
2025-03-04	20.0500	20.0500	17.7900	18.4860	-0.773%	44,414	-0.898%
2025-03-03	18.6000	19.0000	18.4200	18.6300	+3.082%	559,269	-1.664%
2025-02-28	18.3000	18.4500	17.7880	18.0730	-1.063%	48,786	+1.367%
2025-02-27	17.2550	18.3000	17.2550	18.2671	+1.371%	4,911	+0.290%
2025-02-26	17.7950	18.2300	17.7950	18.0200	+0.727%	4,262	+1.665%
2025-02-25	17.6180	18.0100	17.6180	17.8900	+0.727%	79,346	+2.404%
2025-02-24	17.6256	17.9900	17.5800	17.7609	-1.287%	10,367	+3.148%
2025-02-21	18.0900	18.0900	17.7000	17.9925	-0.429%	7,618	+1.820%
2025-02-20	18.0000	18.1750	17.8580	18.0700	-0.878%	8,838	+1.384%
2025-02-19	16.5000	18.4000	16.5000	18.2300	-0.924%	472,270	+0.494%
2025-02-18	17.4500	18.9000	17.4500	18.4000	-0.163%	20,815	-0.435%
2025-02-14	18.8100	18.8100	18.3800	18.4300	+0.683%	3,208	-0.597%
2025-02-13	18.5700	18.6000	18.1870	18.3050	+0.301%	5,228	+0.082%
2025-02-12	18.3100	18.5705	18.0100	18.2500	-1.309%	6,328	+0.384%
2025-02-11	19.0000	19.0000	18.4560	18.4920	-0.187%	12,009	-0.930%
2025-02-10	20.0500	20.0500	18.3800	18.5267	-3.255%	3,727	-1.116%
2025-02-07	19.1000	19.6700	19.1000	19.1500	+2.450%	2,907	-4.334%
2025-02-06	19.4900	19.4900	18.5780	18.6920	-4.730%	510,829	-1.990%
2025-02-05	21.0300	21.0300	17.6500	19.6200	+5.484%	32,801	-6.626%
2025-02-04	19.1200	19.2000	18.6000	18.6000	+1.440%	378,239	-1.505%
2025-02-03	16.6000	19.2500	16.6000	18.3360	-2.778%	1,048,364	-0.087%
2025-01-31	18.0100	19.2920	18.0100	18.8600	-0.737%	7,405	-2.863%
2025-01-30	18.6000	19.0000	18.6000	19.0000	+1.534%	177,241	-3.579%
2025-01-29	18.8000	18.8000	18.6000	18.7130	+0.743%	3,532	-2.100%
2025-01-28	18.5150	18.6500	18.4500	18.5750	-0.402%	4,268	-1.373%
2025-01-27	18.5400	18.7300	18.5400	18.6500	+0.811%	262,432	-1.769%
2025-01-24	16.9500	18.7300	16.9500	18.5000	-0.868%	2,701	-0.973%
2025-01-23	17.3500	18.8140	17.3500	18.6620	+2.448%	5,726	-1.833%
2025-01-22	19.2040	19.2040	18.0600	18.2160	-1.471%	11,259	+0.571%
2025-01-21	19.5840	19.5840	18.4400	18.4880	+2.087%	107,875	-0.909%
2025-01-17	18.0000	18.5100	18.0000	18.1100	-0.138%	4,267	+1.160%
2025-01-16	19.1300	19.1300	18.0660	18.1350	-2.938%	610,118	+1.020%
2025-01-15	18.7500	18.8500	18.0100	18.6840	+1.186%	603,292	-1.948%
2025-01-14	18.4900	18.9100	18.1820	18.4650	+1.167%	17,207	-0.785%
2025-01-13	19.9000	19.9000	18.0700	18.2520	-3.429%	15,831	+0.373%
2025-01-10	19.2800	19.6000	18.1940	18.9000	-1.946%	5,038	-3.069%
2025-01-08	20.2000	20.2000	19.0000	19.2750	-1.103%	1,060,110	-4.955%
2025-01-07	20.8500	20.8500	19.4000	19.4900	-1.391%	2,276,109	-6.003%
2025-01-06	18.5000	20.3600	18.5000	19.7650	+2.013%	70,509	-7.311%
2025-01-03	21.0000	21.0000	19.0000	19.3750	+1.974%	1,254,559	-5.445%
2025-01-02	19.6400	20.7600	19.0000	19.0000	-3.259%	2,254	-3.579%
2024-12-31	21.6400	21.6400	19.3600	19.6400	-0.051%	11,231	-6.721%
2024-12-30	19.6000	19.8400	19.3600	19.6500	-1.231%	355,515	-6.768%
2024-12-27	19.1900	22.5300	19.1900	19.8950	+1.402%	612,716	-7.917%
2024-12-26	19.5100	19.7099	19.3250	19.6200	+9.304%	649,011	-6.626%
2024-12-24	18.0000	18.0900	17.8980	17.9500	-0.278%	3,754	+2.061%
2024-12-23	18.0000	18.3700	17.8700	18.0000	0.000%	3,882	+1.778%
2024-12-20	17.6000	18.0000	17.4640	18.0000	+3.567%	25,902	+1.778%
2024-12-19	17.3860	17.5000	17.3800	17.3800	-0.686%	5,587	+5.409%
2024-12-18	17.6250	17.8900	17.3600	17.5000	+0.517%	141,086	+4.686%
2024-12-17	17.3000	17.7640	16.8200	17.4100	+0.869%	6,722	+5.227%
2024-12-16	18.0000	18.0000	17.2600	17.2600	+0.466%	1,709	+6.141%
2024-12-13	17.5000	17.7800	17.1000	17.1800	-2.108%	5,269	+6.636%
2024-12-12	17.3800	17.7609	17.2580	17.5500	-0.338%	5,704	+4.387%
2024-12-11	17.6000	17.7300	17.1790	17.6095	-0.483%	6,006	+4.035%
2024-12-10	17.4600	17.8040	17.4600	17.6950	+1.404%	4,952	+3.532%
2024-12-09	16.0500	17.8339	16.0500	17.4500	0.000%	20,354	+4.986%
2024-12-06	17.4000	17.5858	17.1800	17.4500	+0.057%	10,622	+4.986%
2024-12-05	16.0500	17.6250	16.0500	17.4400	-0.400%	253,387	+5.046%
2024-12-04	17.4250	17.6200	17.2625	17.5100	-0.737%	559,758	+4.626%
2024-12-03	17.0100	17.7200	17.0100	17.6400	+0.800%	4,040	+3.855%
2024-12-02	17.3000	17.5900	17.1000	17.5000	+1.156%	13,884	+4.686%
2024-11-29	15.9800	17.5000	15.9800	17.3000	+1.975%	8,475	+5.896%
2024-11-27	17.0000	17.4800	16.9300	16.9650	-2.946%	21,043	+7.987%
2024-11-26	17.8750	18.0000	17.1400	17.4800	-1.521%	14,720	+4.805%
2024-11-25	16.0000	17.7500	16.0000	17.7500	+2.247%	253,814	+3.211%
2024-11-22	15.8000	17.5240	15.8000	17.3600	-1.097%	298,986	+5.530%
2024-11-21	17.1900	17.8100	17.1900	17.5525	+1.342%	7,645	+4.373%
2024-11-20	18.0000	18.0000	17.1600	17.3200	+0.791%	5,269	+5.774%
2024-11-19	17.5000	17.9200	17.0800	17.1840	-1.778%	293,663	+6.611%
2024-11-18	17.2600	17.7920	15.8800	17.4950	+2.394%	7,632	+4.716%
2024-11-15	17.4000	17.4000	17.0860	17.0860	-2.616%	1,590	+7.222%
2024-11-14	17.4950	17.7920	17.1980	17.5450	+2.399%	3,756	+4.417%
2024-11-13	17.2500	17.2800	17.1340	17.1340	-2.198%	160,274	+6.922%
2024-11-12	17.6350	17.7005	17.3979	17.5190	+1.442%	5,974	+4.572%
2024-11-11	17.0000	17.5000	17.0000	17.2700	-0.584%	5,793	+6.080%
2024-11-08	18.1100	18.1100	17.2500	17.3715	-1.898%	9,178	+5.460%
2024-11-07	16.8500	18.0000	16.8500	17.7075	+2.622%	519,101	+3.459%
2024-11-06	16.3000	17.5100	16.3000	17.2550	-0.919%	811,502	+6.172%
2024-11-05	17.3200	17.4150	17.3200	17.4150	+0.086%	8,743	+5.197%
2024-11-04	18.0000	18.0000	17.2500	17.4000	0.000%	6,468	+5.287%
2024-11-01	17.7300	17.7300	17.2880	17.4000	+0.346%	2,448	+5.287%
2024-10-31	17.3600	17.4775	17.2642	17.3400	-1.505%	105,650	+5.652%
2024-10-30	17.7000	17.8550	17.6050	17.6050	+1.763%	135,916	+4.061%
2024-10-29	17.0600	17.7200	16.3000	17.3000	+0.933%	104,322	+5.896%
2024-10-28	18.4660	18.4660	17.1400	17.1400	+0.410%	37,775	+6.884%
2024-10-25	15.8500	17.5900	15.8500	17.0700	+0.235%	6,881	+7.323%
2024-10-24	16.9500	17.8000	16.9500	17.0300	+0.176%	8,401	+7.575%
2024-10-23	17.2555	17.3080	17.0000	17.0000	-0.407%	4,969	+7.765%
2024-10-22	17.2220	17.2220	16.9500	17.0695	-1.503%	2,314	+7.326%
2024-10-21	17.8500	17.8500	15.6200	17.3300	+0.991%	7,175	+5.713%
2024-10-18	17.2000	17.4500	17.1500	17.1600	+0.645%	846,863	+6.760%
2024-10-17	16.9800	17.5550	16.9400	17.0500	+0.412%	5,069	+7.449%
2024-10-16	15.6500	17.4200	15.6500	16.9800	+0.236%	2,079	+7.892%
2024-10-15	17.9000	17.9000	16.9400	16.9400	-4.023%	37,808	+8.146%
2024-10-14	17.6000	18.3320	17.2600	17.6500	+0.398%	7,373	+3.796%
2024-10-11	17.3500	18.0000	17.2605	17.5800	+1.878%	5,059	+4.209%
2024-10-10	17.1000	17.5100	16.3420	17.2560	-1.394%	35,577	+6.166%
2024-10-09	17.5000	17.5000	17.3200	17.5000	-2.398%	28,721	+4.686%
2024-10-08	17.5456	17.9300	17.4200	17.9300	+1.403%	3,756	+2.175%
2024-10-07	19.0000	19.0000	17.4100	17.6819	-0.927%	7,190	+3.609%
2024-10-04	17.9900	18.8900	17.8473	17.8473	+2.571%	775,397	+2.649%
2024-10-03	16.2500	19.1500	16.2500	17.4000	-5.435%	107,696	+5.287%
2024-10-02	18.3700	18.4000	17.8300	18.4000	+2.222%	336,235	-0.435%
2024-10-01	17.3600	18.5000	17.3600	18.0000	+1.970%	14,347	+1.778%
2024-09-30	17.9900	18.5000	17.3200	17.6522	-4.324%	2,285	+3.783%
2024-09-27	17.9000	19.0000	17.9000	18.4500	-2.844%	6,790	-0.705%
2024-09-26	18.5000	18.9900	18.3576	18.9900	+3.178%	137,205	-3.528%
2024-09-25	16.9800	18.5786	16.9800	18.4050	+0.472%	504,653	-0.462%
2024-09-24	18.5000	18.5000	18.1607	18.3186	-1.247%	4,101	+0.008%
2024-09-23	18.2500	18.5500	18.2500	18.5500	+0.216%	3,643	-1.240%
2024-09-20	16.7900	18.5200	16.7900	18.5100	+0.598%	725,880	-1.026%
2024-09-19	18.0000	18.5000	17.7330	18.4000	+5.354%	348,098	-0.435%
2024-09-18	17.0200	17.7100	17.0200	17.4649	+1.275%	7,210	+4.896%
2024-09-17	15.8000	17.4900	15.8000	17.2450	-2.818%	223,651	+6.234%
2024-09-16	17.6600	17.7450	17.5000	17.7450	+0.453%	307,358	+3.240%
2024-09-13	17.1200	18.1400	17.1200	17.6650	+1.957%	74,775	+3.708%
2024-09-12	17.8350	17.8350	17.1148	17.3260	+0.208%	21,396	+5.737%
2024-09-11	16.2900	17.3900	16.2900	17.2900	-0.917%	156,931	+5.957%
2024-09-10	16.0000	17.6000	16.0000	17.4500	+0.403%	140,998	+4.986%
2024-09-09	18.3200	18.3200	17.1500	17.3800	-4.485%	242,436	+5.409%
2024-09-06	18.5425	18.5600	17.5300	18.1960	-1.044%	242,808	+0.681%
2024-09-05	17.4400	18.9760	17.4400	18.3880	-0.336%	102,114	-0.370%
2024-09-04	18.4700	18.5620	18.4500	18.4500	-0.780%	4,131	-0.705%
2024-09-03	19.9500	19.9500	17.6500	18.5950	-1.822%	194,288	-1.479%
2024-08-30	18.0100	19.1500	18.0100	18.9400	-0.562%	2,454	-3.273%
2024-08-29	18.9500	19.0471	18.9435	19.0471	+1.682%	12,213	-3.817%
2024-08-28	18.6800	19.0000	18.1800	18.7320	+0.602%	6,717	-2.199%
2024-08-27	18.5000	18.6200	18.1280	18.6200	+2.805%	1,469	-1.611%
2024-08-26	18.5000	18.5000	18.0975	18.1120	-1.240%	12,447	+1.148%
2024-08-23	18.1000	18.6400	17.3160	18.3394	+0.655%	155,070	-0.106%
2024-08-22	18.1400	18.4900	18.1400	18.2200	+0.386%	9,995	+0.549%
2024-08-21	19.7500	19.7500	18.0000	18.1500	-0.733%	5,034	+0.937%
2024-08-20	18.7500	18.7500	17.6760	18.2840	-1.221%	3,915	+0.197%
2024-08-19	18.0000	18.5200	18.0000	18.5100	+1.314%	202,254	-1.026%
2024-08-16	16.6500	18.4040	16.6500	18.2700	-0.164%	27,691	+0.274%
2024-08-15	17.1400	18.4300	17.1400	18.3000	+3.153%	58,137	+0.109%
2024-08-14	17.9000	17.9000	17.5100	17.7406	+2.547%	452,768	+3.266%
2024-08-13	18.4000	18.4000	16.9000	17.3000	+2.701%	407,182	+5.896%
2024-08-12	17.0000	17.0500	16.8000	16.8450	+0.687%	16,837	+8.756%
2024-08-09	17.0800	17.9000	16.1075	16.7300	-1.934%	9,877	+9.504%
2024-08-08	18.0500	18.0500	16.5500	17.0600	+2.401%	29,321	+7.386%
2024-08-07	17.9900	18.0000	16.5548	16.6600	-0.833%	165,594	+9.964%
2024-08-06	17.0000	17.5000	16.7200	16.8000	-0.943%	27,361	+9.048%
2024-08-05	16.8500	17.0000	14.4500	16.9600	-2.270%	46,897	+8.019%
2024-08-02	18.0300	18.2500	17.1400	17.3540	-3.749%	26,935	+5.566%
2024-08-01	18.2500	19.1500	16.7000	18.0300	-6.435%	93,804	+1.608%
2024-07-31	19.3339	19.5100	19.0200	19.2700	-0.217%	422,579	-4.930%
2024-07-30	19.8040	19.8040	19.2796	19.3120	+0.479%	1,364	-5.137%
2024-07-29	20.0000	20.0000	19.1100	19.2200	-0.259%	15,248	-4.683%
2024-07-26	20.1000	20.1000	19.0285	19.2700	-2.133%	13,800	-4.930%
2024-07-25	19.3800	20.0500	19.3800	19.6900	-0.051%	10,766	-6.958%
2024-07-24	20.3700	20.3800	19.5300	19.7000	-3.194%	6,721	-7.005%
2024-07-23	19.9700	20.3700	19.2900	20.3500	+1.882%	8,420	-9.975%
2024-07-22	20.1300	20.7580	19.8481	19.9740	-0.726%	3,396	-8.281%
2024-07-19	19.6500	20.1200	19.6378	20.1200	+2.158%	3,283	-8.946%
2024-07-18	18.4900	20.9900	18.4900	19.6950	-2.596%	51,872	-6.981%
2024-07-17	19.0000	20.8000	19.0000	20.2200	-2.554%	6,441	-9.397%
2024-07-16	20.9900	21.1300	20.5000	20.7500	+0.232%	5,999	-11.711%
2024-07-15	20.7000	20.9900	19.3500	20.7020	+0.985%	8,306	-11.506%
2024-07-12	19.2000	20.8835	19.2000	20.5000	+0.431%	238,063	-10.634%
2024-07-11	20.0300	21.1100	20.0300	20.4120	-1.410%	55,056	-10.249%
2024-07-10	20.0000	20.7500	20.0000	20.7040	+2.698%	3,200	-11.515%
2024-07-09	18.9500	20.4300	18.9500	20.1600	-1.389%	12,253	-9.127%
2024-07-08	20.5650	20.6000	20.4200	20.4440	-0.781%	8,948	-10.389%
2024-07-05	20.9900	20.9900	20.5500	20.6050	-0.150%	5,529	-11.090%
2024-07-03	20.0100	20.7000	20.0100	20.6360	+0.102%	2,111	-11.223%
2024-07-02	20.6000	20.6540	20.5160	20.6150	+0.298%	3,040	-11.133%
2024-07-01	19.0000	20.7000	19.0000	20.5538	-0.108%	2,314	-10.868%
2024-06-28	20.7500	21.7000	20.3000	20.5760	+0.863%	1,768	-10.964%
2024-06-27	19.4700	20.7000	18.9500	20.4000	+0.592%	44,482	-10.196%
2024-06-26	20.6300	20.6300	20.1400	20.2800	-1.697%	3,295	-9.665%
2024-06-25	19.9300	20.6500	19.9000	20.6300	+3.700%	4,625	-11.197%
2024-06-24	19.3000	19.9300	18.4000	19.8940	+2.865%	3,892	-7.912%
2024-06-21	20.5000	20.5000	19.1000	19.3400	-0.361%	4,364	-5.274%
2024-06-20	20.8000	20.8000	19.2238	19.4100	+0.026%	4,828	-5.616%
2024-06-18	19.6000	19.6000	17.9500	19.4050	-0.944%	10,156	-5.591%
2024-06-17	19.6000	19.6000	19.4245	19.5900	-0.674%	6,351	-6.483%
2024-06-14	20.2000	20.6100	19.6000	19.7230	-1.533%	22,841	-7.114%
2024-06-13	21.2500	21.2500	19.8500	20.0300	-2.791%	14,522	-8.537%
2024-06-12	21.3200	21.3200	20.0100	20.6050	+0.424%	5,696	-11.090%
2024-06-11	19.9800	21.2600	19.9800	20.5180	-0.538%	49,524	-10.713%
2024-06-10	20.1700	20.9000	20.1700	20.6290	-0.583%	9,717	-11.193%
2024-06-07	20.8000	20.8250	20.5000	20.7500	-1.425%	6,137	-11.711%
2024-06-06	21.1000	21.3900	20.9000	21.0500	-0.331%	4,608	-12.969%
2024-06-05	21.3000	21.3000	20.6600	21.1200	-1.357%	6,819	-13.258%
2024-06-04	21.6100	21.6100	21.0100	21.4105	-0.091%	5,865	-14.435%
2024-06-03	20.5500	21.5200	20.5500	21.4300	-1.108%	6,719	-14.512%
2024-05-31	21.6000	21.6700	21.4300	21.6700	+1.833%	1,518	-15.459%
2024-05-30	21.7500	21.8600	21.0000	21.2800	-0.551%	13,629	-13.910%
2024-05-29	21.7200	21.7200	21.2500	21.3980	-1.618%	3,733	-14.385%
2024-05-28	21.7100	21.9327	21.3400	21.7500	+0.138%	7,307	-15.770%
2024-05-24	22.2800	22.2800	21.6000	21.7200	+0.556%	1,567	-15.654%
2024-05-23	22.4300	22.4300	21.5000	21.6000	-0.598%	95,650	-15.185%
2024-05-22	21.5000	22.2900	21.5000	21.7300	-1.741%	4,740	-15.693%
2024-05-21	22.1100	22.3500	21.9000	22.1150	+0.023%	7,142	-17.160%
2024-05-20	22.6000	22.6000	22.0725	22.1100	+1.014%	2,189	-17.142%
2024-05-17	23.5400	23.5400	21.2120	21.8880	+1.240%	179,324	-16.301%
2024-05-16	21.7080	21.7080	21.6000	21.6200	-1.279%	9,958	-15.264%
2024-05-15	21.2200	22.0000	21.1900	21.9000	-0.137%	72,772	-16.347%
2024-05-14	21.6820	21.9300	21.6500	21.9300	+1.763%	5,888	-16.461%
2024-05-13	22.0000	22.0000	21.5500	21.5500	-1.598%	10,158	-14.988%
2024-05-10	20.6000	23.0000	20.6000	21.9000	-3.905%	18,066	-16.347%
2024-05-09	23.3600	23.3600	22.7400	22.7900	-3.840%	5,308	-19.614%
2024-05-08	24.0500	24.0500	22.9040	23.7000	+2.376%	1,009,489	-22.700%
2024-05-07	23.3300	23.3300	23.1500	23.1500	-0.430%	215,532	-20.864%
2024-05-06	23.6240	23.7200	23.1400	23.2500	+0.597%	2,738	-21.204%
2024-05-03	23.2500	23.9900	23.0905	23.1120	+0.009%	10,107	-20.734%
2024-05-02	22.5000	23.1900	22.5000	23.1100	+0.522%	86,932	-20.727%
2024-05-01	23.0000	23.0000	22.7000	22.9900	+1.300%	4,162	-20.313%
2024-04-30	23.1040	23.7913	22.5400	22.6950	-1.476%	10,981	-19.277%
2024-04-29	23.0000	23.4100	22.6465	23.0350	+1.577%	4,466	-20.469%
2024-04-26	22.8700	23.0000	22.4779	22.6774	+0.788%	201,373	-19.215%
2024-04-25	23.4500	23.4500	22.2500	22.5000	-3.268%	109,509	-18.578%
2024-04-24	23.8600	23.8600	23.2000	23.2602	+0.368%	511,692	-21.239%
2024-04-23	23.0600	23.3900	22.9020	23.1750	+0.368%	402,666	-20.949%
2024-04-22	22.7800	23.1976	22.7217	23.0900	+0.962%	266,841	-20.658%
2024-04-19	22.6200	23.0000	22.3461	22.8700	-2.307%	16,937	-19.895%
2024-04-18	23.2600	23.6960	23.2300	23.4100	-0.213%	484,801	-21.743%
2024-04-17	22.7100	24.1000	22.7100	23.4600	-1.046%	205,020	-21.910%
2024-04-16	22.9800	24.4300	22.9800	23.7080	-1.928%	138,318	-22.727%
2024-04-15	24.6900	24.6900	24.1740	24.1740	-1.028%	6,322	-24.216%
2024-04-12	24.8860	25.1900	24.4250	24.4250	-1.994%	21,603	-24.995%
2024-04-11	25.4200	25.4200	24.4102	24.9220	+2.475%	29,131	-26.491%
2024-04-10	24.6300	24.7000	24.3200	24.3200	-1.259%	15,360	-24.671%
2024-04-09	23.4000	24.9020	23.4000	24.6300	+0.674%	406,945	-25.619%
2024-04-08	24.5100	24.5200	24.3300	24.4650	+1.515%	5,132	-25.118%
2024-04-05	23.8100	24.1610	23.8100	24.1000	+0.250%	206,964	-23.983%
2024-04-04	24.1700	24.4300	24.0000	24.0400	-0.661%	7,915	-23.794%
2024-04-03	24.4500	24.4500	23.9100	24.2000	+0.147%	205,072	-24.298%
2024-04-02	22.7000	24.5852	22.7000	24.1645	-0.147%	7,143	-24.186%
2024-04-01	25.4400	25.7500	23.0500	24.2000	-4.202%	20,331	-24.298%
2024-03-28	25.3750	25.4500	25.1250	25.2615	-0.858%	35,773	-27.479%
2024-03-27	24.6700	25.5000	24.6700	25.4800	+0.584%	8,026	-28.100%
2024-03-26	25.5000	25.5000	25.3000	25.3320	+0.024%	6,380	-27.680%
2024-03-25	26.0200	26.0200	25.2100	25.3260	-0.798%	19,915	-27.663%
2024-03-22	25.3300	25.6200	25.3300	25.5297	+1.570%	9,715	-28.240%
2024-03-21	25.6300	25.6300	25.0300	25.1350	+1.885%	8,756	-27.114%
2024-03-20	24.5000	24.6700	24.3620	24.6700	+1.481%	503,296	-25.740%
2024-03-19	24.0000	24.5978	24.0000	24.3100	+2.100%	8,910	-24.640%
2024-03-18	23.6000	24.0000	23.6000	23.8100	+1.384%	285,957	-23.058%
2024-03-15	24.3499	24.3499	23.4115	23.4850	+1.491%	9,155	-21.993%
2024-03-14	23.2500	24.0000	23.1200	23.1400	-0.450%	8,626	-20.830%
2024-03-13	23.7000	23.7000	23.2400	23.2446	-2.128%	4,215	-21.186%
2024-03-12	23.6960	23.7700	23.6915	23.7500	+0.508%	5,941	-22.863%
2024-03-11	23.8600	23.8600	23.5000	23.6300	-2.957%	164,233	-22.471%
2024-03-08	25.0000	25.0000	24.2700	24.3500	-2.051%	208,485	-24.764%
2024-03-07	25.2200	25.2200	24.5900	24.8600	-1.584%	8,193	-26.307%
2024-03-06	25.0000	25.6168	25.0000	25.2600	+2.019%	18,962	-27.474%
2024-03-05	24.0300	24.8786	24.0300	24.7600	+1.517%	9,576	-26.010%
2024-03-04	23.9000	24.6400	23.9000	24.3900	-0.692%	6,844	-24.887%
2024-03-01	24.8500	25.2200	24.3225	24.5600	-0.774%	7,473	-25.407%
2024-02-29	24.2800	24.7517	23.9400	24.7517	+4.003%	231,809	-25.985%
2024-02-28	24.5600	24.5600	23.7200	23.7990	+0.206%	7,320	-23.022%
2024-02-27	24.8200	24.8200	23.5000	23.7500	0.000%	10,916	-22.863%
2024-02-26	23.9800	24.7600	23.1100	23.7500	+1.064%	8,285	-22.863%
2024-02-23	23.7700	24.0000	23.4715	23.5000	-1.011%	9,324	-22.043%
2024-02-22	22.5900	23.8900	22.5900	23.7400	+4.877%	11,243	-22.831%
2024-02-21	23.1500	23.1500	22.6360	22.6360	-1.583%	6,984	-19.067%
2024-02-20	22.9100	23.6800	22.6500	23.0000	+1.010%	7,509	-20.348%
2024-02-16	22.9000	23.1650	22.6600	22.7700	-0.341%	15,997	-19.543%
2024-02-15	23.0327	23.0500	22.6600	22.8480	+0.874%	11,027	-19.818%
2024-02-14	23.5300	23.5300	22.6500	22.6500	-2.295%	7,625	-19.117%
2024-02-13	23.5000	23.5000	22.8800	23.1820	+3.031%	9,864	-20.973%
2024-02-12	21.5100	22.9500	21.5100	22.5000	-2.003%	3,217	-18.578%
2024-02-09	21.4000	22.9600	21.4000	22.9600	+1.782%	25,299	-20.209%
2024-02-08	21.5301	22.6000	21.5301	22.5580	+0.931%	6,658	-18.787%
2024-02-07	21.5500	22.9800	21.1900	22.3500	+2.924%	9,187	-18.031%
2024-02-06	21.4700	22.4400	20.7800	21.7150	+6.420%	203,006	-15.634%
2024-02-05	20.9300	20.9300	20.1050	20.4050	+1.477%	10,726	-10.218%
2024-02-02	20.4500	20.4500	20.0000	20.1080	-0.701%	13,410	-8.892%
2024-02-01	19.9500	20.4300	19.9500	20.2500	+0.198%	9,416	-9.531%
2024-01-31	20.5000	20.5000	19.8300	20.2100	+0.422%	83,066	-9.352%
2024-01-30	19.2001	20.2500	19.2000	20.1250	+0.953%	8,609	-8.969%
2024-01-29	19.2900	20.1500	19.2900	19.9350	+0.933%	223,859	-8.101%
2024-01-26	19.7500	19.8490	19.7500	19.7508	-0.600%	5,223	-7.244%
2024-01-25	20.0000	20.0200	19.8312	19.8700	-1.006%	7,601	-7.801%
2024-01-24	20.1500	20.1500	20.0300	20.0720	-0.318%	6,765	-8.729%
2024-01-23	20.1500	20.2500	20.1360	20.1360	-0.460%	708,524	-9.019%
2024-01-22	20.6840	20.6840	20.0920	20.2291	+0.582%	6,866	-9.437%
2024-01-19	19.9600	20.1200	19.9100	20.1120	+0.812%	7,913	-8.910%
2024-01-18	19.7500	20.0000	19.7500	19.9500	+1.682%	5,902	-8.170%
2024-01-17	19.3920	19.7000	19.2480	19.6200	+0.179%	5,084	-6.626%
2024-01-16	19.9100	19.9100	19.1340	19.5850	+0.179%	508,099	-6.459%
2024-01-12	20.0000	20.0000	19.5200	19.5500	+0.205%	7,426	-6.292%
2024-01-11	19.4400	19.6640	19.0100	19.5100	+2.242%	337,809	-6.099%
2024-01-10	18.3100	19.2500	18.3100	19.0822	+2.675%	9,229	-3.994%
2024-01-09	19.1500	19.1500	18.5500	18.5850	-1.453%	11,557	-1.426%
2024-01-08	18.4000	18.8590	18.4000	18.8590	+0.689%	445,174	-2.858%
2024-01-05	18.6800	18.8800	18.6600	18.7300	+2.322%	10,097	-2.189%
2024-01-04	17.8200	18.4040	17.8200	18.3050	+1.021%	612,715	+0.082%
2024-01-03	18.6100	18.6100	18.0000	18.1200	-0.429%	2,577	+1.104%
2024-01-02	18.3500	18.3500	18.0000	18.1980	-0.766%	3,870	+0.670%
2023-12-29	18.5500	18.8900	18.2564	18.3385	+1.903%	10,731	-0.101%
2023-12-28	18.6160	18.6160	17.9960	17.9960	-0.299%	5,623	+1.800%
2023-12-27	18.0500	18.1000	17.8100	18.0500	+0.166%	471,319	+1.496%
2023-12-26	18.6000	18.6000	17.7500	18.0200	+0.278%	504,656	+1.665%
2023-12-22	17.8000	18.7000	17.8000	17.9700	-0.861%	6,587	+1.948%
2023-12-21	18.0000	18.1260	17.7400	18.1260	+0.635%	7,393	+1.070%
2023-12-20	18.5000	18.5000	18.0117	18.0117	-2.370%	8,484	+1.712%
2023-12-19	18.7300	18.7300	18.3600	18.4489	+0.748%	3,992	-0.699%
2023-12-18	18.3550	18.3600	18.2611	18.3120	+1.120%	3,132	+0.044%
2023-12-15	18.2100	18.3000	18.1000	18.1091	-0.826%	5,303	+1.165%
2023-12-14	18.1700	18.4100	18.1000	18.2600	-1.091%	9,319	+0.329%
2023-12-13	18.7500	18.7500	18.3300	18.4615	-0.316%	208,269	-0.766%
2023-12-12	18.7000	19.0000	18.4100	18.5201	-0.962%	4,474	-1.080%
2023-12-11	18.8800	18.8800	18.7000	18.7000	-0.267%	502,175	-2.032%
2023-12-08	18.9000	18.9000	18.5121	18.7500	-2.027%	486,726	-2.293%
2023-12-07	19.6900	19.6900	18.8500	19.1380	+0.357%	11,238	-4.274%
2023-12-06	18.1900	19.2156	18.1900	19.0700	+1.328%	4,867	-3.933%
2023-12-05	19.5600	19.5600	18.7880	18.8200	+0.373%	2,352	-2.657%
2023-12-04	19.5700	19.6000	18.6800	18.7500	-3.846%	9,037	-2.293%
2023-12-01	19.1430	19.5000	18.8860	19.5000	+3.134%	3,709	-6.051%
2023-11-30	18.7040	18.9600	18.5860	18.9075	+0.040%	3,860	-3.107%
2023-11-29	19.0000	19.1500	18.8900	18.9000	+1.558%	2,702	-3.069%
2023-11-28	18.3400	18.9160	18.3400	18.6100	-0.428%	6,909	-1.558%
2023-11-27	19.2000	19.2000	18.3400	18.6900	-0.691%	1,222,140	-1.980%
2023-11-24	18.8000	18.8492	18.7750	18.8200	+2.061%	2,861	-2.657%
2023-11-22	18.1700	18.4400	18.1700	18.4400	+0.930%	4,909	-0.651%
2023-11-21	17.9300	18.8500	17.9300	18.2700	-3.097%	6,660	+0.274%
2023-11-20	18.7000	19.0019	18.4400	18.8540	-2.311%	3,672	-2.832%
2023-11-17	19.2300	19.3000	19.2300	19.3000	+1.366%	4,527	-5.078%
2023-11-16	19.9500	19.9500	19.0000	19.0400	-0.293%	4,987	-3.782%
2023-11-15	18.9500	19.0960	18.9500	19.0960	-0.261%	872	-4.064%
2023-11-14	18.7800	19.1792	18.7800	19.1460	+2.276%	17,343	-4.314%

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

TOYOF
TOYOTA MOTOR CORP ORD
stock OTC