Dark

TOYOF
TOYOTA MOTOR CORP ORD
stock OTC

EOD

Oct 20, 2025

19.35USD-1.552%(-0.31)471,275

Pre-market

0.00USD-100.000%(-19.66)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-20	18.2000	20.0000	18.2000	19.3500	-1.552%	471,275	0.000%
2025-10-17	19.8860	19.8860	19.5200	19.6550	+1.200%	1,001,420	-1.552%
2025-10-16	19.5380	19.6300	19.4220	19.4220	+0.632%	2,135	-0.371%
2025-10-15	19.3250	19.3250	18.9800	19.3000	+1.021%	1,323,155	+0.259%
2025-10-14	18.8000	19.1050	18.8000	19.1050	+1.622%	1,002,816	+1.282%
2025-10-13	18.6500	19.0000	18.6500	18.8000	-1.478%	1,203,993	+2.926%
2025-10-10	18.8945	19.7300	18.7740	19.0820	-0.919%	703,198	+1.404%
2025-10-09	19.3700	19.3800	19.1600	19.2590	-1.488%	3,756	+0.473%
2025-10-08	17.9500	19.5500	17.9500	19.5500	-1.263%	1,370	-1.023%
2025-10-07	18.6500	20.0200	18.6500	19.8000	-0.161%	3,064	-2.273%
2025-10-06	19.5000	19.8320	19.4400	19.8320	+2.122%	1,165	-2.430%
2025-10-03	19.1250	19.4200	19.0000	19.4200	+1.782%	12,852	-0.360%
2025-10-02	19.5000	19.6000	18.7300	19.0800	-1.523%	404,282	+1.415%
2025-10-01	17.8400	19.7500	17.8400	19.3750	+1.866%	1,103,315	-0.129%
2025-09-30	19.5950	19.7580	19.0190	19.0200	-4.900%	130,874	+1.735%
2025-09-29	19.7000	20.2200	19.6352	20.0000	+2.197%	2,493	-3.250%
2025-09-26	19.6580	19.6580	19.5700	19.5700	-1.022%	3,906	-1.124%
2025-09-25	20.0000	20.0000	19.7500	19.7720	-0.282%	2,211	-2.134%
2025-09-24	20.7620	20.7620	19.5900	19.8279	-0.111%	3,317	-2.410%
2025-09-23	18.3000	20.2140	18.3000	19.8500	-0.750%	175,265	-2.519%
2025-09-22	19.5000	20.2320	19.5000	20.0000	+0.629%	7,844	-3.250%
2025-09-19	19.7550	19.9500	19.7550	19.8750	-0.065%	1,536	-2.642%
2025-09-18	19.0000	20.1820	19.0000	19.8880	-1.015%	14,223	-2.705%
2025-09-17	18.6000	20.3300	18.6000	20.0920	+0.813%	3,234	-3.693%
2025-09-16	19.6780	19.9300	19.5100	19.9300	+1.178%	2,371	-2.910%
2025-09-15	19.6000	19.7880	19.5020	19.6980	+0.706%	2,481	-1.767%
2025-09-12	20.0000	20.0860	19.5600	19.5600	-3.274%	2,273	-1.074%
2025-09-11	20.2220	20.2220	20.2220	20.2220	+0.607%	2,449	-4.312%
2025-09-10	20.0300	20.1000	19.7100	20.1000	-0.544%	5,304	-3.731%
2025-09-09	19.9200	20.2100	19.9200	20.2100	-0.629%	5,066	-4.255%
2025-09-08	20.0900	20.3380	20.0900	20.3380	+1.797%	7,494	-4.858%
2025-09-05	20.8340	20.8340	19.9200	19.9790	+1.190%	120,290	-3.148%
2025-09-04	20.5200	20.5800	19.7440	19.7440	+0.466%	5,410	-1.996%
2025-09-03	18.5000	20.9000	18.5000	19.6525	+1.302%	2,794	-1.539%
2025-09-02	20.0000	20.1000	18.9400	19.4000	-1.896%	8,710	-0.258%
2025-08-29	20.0600	20.0600	19.5000	19.7750	-1.617%	1,516	-2.149%
2025-08-28	17.9001	20.4500	17.9001	20.1000	+2.656%	503,366	-3.731%
2025-08-27	19.7500	19.8500	19.5800	19.5800	0.000%	1,127	-1.175%
2025-08-26	19.7000	20.4800	19.5800	19.5800	+0.410%	3,349	-1.175%
2025-08-25	18.7500	19.9200	18.7500	19.5000	-1.495%	10,589	-0.769%
2025-08-22	17.8500	20.1400	17.8500	19.7960	+6.430%	10,279	-2.253%
2025-08-21	19.8000	19.8000	18.6000	18.6000	-6.264%	23,542	+4.032%
2025-08-20	19.8500	19.8500	19.5000	19.8430	+2.569%	4,221	-2.485%
2025-08-19	19.2500	19.8500	18.7780	19.3460	-2.145%	4,383	+0.021%
2025-08-18	19.5000	21.2500	18.7700	19.7700	+3.780%	18,014	-2.124%
2025-08-15	18.9600	19.2000	18.9600	19.0500	+0.501%	3,383	+1.575%
2025-08-14	17.6000	19.0335	17.6000	18.9550	-0.237%	3,772	+2.084%
2025-08-13	19.0000	19.3997	18.5000	19.0000	-1.196%	4,616	+1.842%
2025-08-12	17.9000	19.3700	17.9000	19.2300	+3.918%	10,543	+0.624%
2025-08-11	18.2600	18.9395	17.5900	18.5050	+1.342%	49,008	+4.566%
2025-08-08	17.5000	19.1020	17.5000	18.2600	+1.444%	5,526	+5.969%
2025-08-07	18.3500	18.3500	17.7900	18.0000	-7.169%	19,511	+7.500%
2025-08-06	17.3000	19.3900	17.3000	19.3900	+6.568%	9,025	-0.206%
2025-08-05	19.0000	19.0000	18.1949	18.1949	-4.298%	856,099	+6.348%
2025-08-04	18.0000	19.0120	18.0000	19.0120	+6.372%	12,501	+1.778%
2025-08-01	18.5000	19.2360	17.8731	17.8731	-0.677%	2,165	+8.263%
2025-07-31	18.0250	18.6600	17.9950	17.9950	-4.091%	1,516,651	+7.530%
2025-07-30	18.5200	19.3400	18.5200	18.7625	-1.208%	1,021	+3.131%
2025-07-29	18.7500	18.9920	18.1000	18.9920	+0.280%	4,539	+1.885%
2025-07-28	19.1000	19.1700	18.7500	18.9390	-0.973%	117,499	+2.170%
2025-07-25	19.0000	19.2040	18.7600	19.1250	-0.804%	6,121	+1.176%
2025-07-24	19.3900	19.3900	19.0280	19.2800	0.000%	33,871	+0.363%
2025-07-23	17.8000	19.2800	17.6000	19.2800	+12.538%	25,751	+0.363%
2025-07-22	17.3000	17.3000	16.9670	17.1320	+0.334%	261,531	+12.947%
2025-07-21	17.3300	17.3300	16.8200	17.0750	+0.976%	14,974	+13.324%
2025-07-18	16.9280	16.9825	16.9000	16.9100	-0.783%	13,949	+14.429%
2025-07-17	17.0200	17.2280	16.9220	17.0435	+1.148%	1,920	+13.533%
2025-07-16	16.8620	16.9880	16.8500	16.8500	-1.066%	1,273	+14.837%
2025-07-15	17.1114	17.3640	17.0315	17.0315	-0.807%	14,247	+13.613%
2025-07-14	17.5900	17.5900	16.5000	17.1700	+1.179%	108,422	+12.697%
2025-07-11	16.6900	17.3800	16.6900	16.9700	-0.469%	12,512	+14.025%
2025-07-10	17.5000	17.5000	16.8500	17.0500	+0.294%	9,713	+13.490%
2025-07-09	17.2500	17.2695	16.9800	17.0000	-0.328%	19,573	+13.824%
2025-07-08	18.2680	18.2680	16.5000	17.0560	+2.377%	10,565	+13.450%
2025-07-07	17.0800	17.8000	16.6600	16.6600	-4.253%	964,320	+16.146%
2025-07-03	17.1300	17.4570	17.1300	17.4000	-0.344%	3,484	+11.207%
2025-07-02	17.1394	18.2500	17.0900	17.4600	+1.217%	709,388	+10.825%
2025-07-01	16.5000	17.6000	16.5000	17.2500	-1.429%	2,724	+12.174%
2025-06-30	18.7100	18.7100	16.9900	17.5000	0.000%	12,060	+10.571%
2025-06-27	17.3050	17.8000	17.1820	17.5000	+2.339%	549,327	+10.571%
2025-06-26	17.3000	18.1200	16.8000	17.1000	-2.730%	14,795	+13.158%
2025-06-25	17.0800	17.8220	16.9100	17.5800	+1.677%	178,579	+10.068%
2025-06-24	18.4000	18.5000	17.0100	17.2900	+1.706%	502,610	+11.914%
2025-06-23	16.7500	18.5000	16.7500	17.0000	-1.620%	1,208,114	+13.824%
2025-06-20	17.6200	18.3000	15.6000	17.2800	-1.930%	9,274	+11.979%
2025-06-18	18.1700	18.1700	17.4860	17.6200	-1.011%	103,578	+9.818%
2025-06-17	17.6000	18.6000	17.3200	17.8000	+1.136%	2,932	+8.708%
2025-06-16	17.7750	18.2400	17.6000	17.6000	-4.865%	479,800	+9.943%
2025-06-13	18.0000	18.6100	17.8300	18.5000	-0.216%	724,892	+4.595%
2025-06-12	18.7100	18.7100	18.2000	18.5400	+1.401%	10,157	+4.369%
2025-06-11	18.6300	18.6300	18.2220	18.2839	-1.858%	440,898	+5.831%
2025-06-10	18.6100	18.6720	18.4742	18.6300	+0.116%	282,750	+3.865%
2025-06-09	18.8800	18.8800	18.2600	18.6085	-1.438%	220,767	+3.985%
2025-06-06	18.5000	18.8800	18.2500	18.8800	+1.944%	7,952	+2.489%
2025-06-05	18.7000	18.8000	18.4000	18.5200	-1.893%	434,951	+4.482%
2025-06-04	19.2400	19.6900	18.6500	18.8774	-1.888%	2,103,166	+2.504%
2025-06-03	19.2406	19.2406	19.2406	19.2406	+1.813%	801	+0.569%
2025-06-02	19.3600	19.3600	18.6300	18.8980	+1.602%	6,718	+2.392%
2025-05-30	18.8800	19.1436	18.5500	18.6000	-0.012%	18,256	+4.032%
2025-05-29	18.5000	18.7460	18.4780	18.6023	+2.210%	1,303,552	+4.019%
2025-05-28	18.0980	18.8000	18.0980	18.2000	-2.151%	402,697	+6.319%
2025-05-27	16.4500	18.8600	16.4500	18.6000	+1.501%	6,556	+4.032%
2025-05-23	18.7000	18.7000	18.3250	18.3250	+0.137%	4,504,026	+5.593%
2025-05-22	18.0400	18.3000	18.0200	18.3000	-0.824%	516,978	+5.738%
2025-05-21	18.4800	18.8040	18.0800	18.4520	-0.130%	4,595	+4.867%
2025-05-20	18.7660	19.1820	18.3500	18.4760	-1.092%	3,655	+4.730%
2025-05-19	19.1200	19.1200	18.2000	18.6800	+1.577%	412,468	+3.587%
2025-05-16	18.7000	18.7000	18.0000	18.3900	+0.410%	2,107	+5.220%
2025-05-15	20.3800	20.3800	18.0800	18.3150	-3.944%	569,843	+5.651%
2025-05-14	19.0000	19.0670	18.6600	19.0670	-0.511%	1,140,171	+1.484%
2025-05-13	19.2500	19.2825	18.9255	19.1650	+1.725%	10,862	+0.965%
2025-05-12	19.0000	19.6740	18.4100	18.8400	+0.911%	17,624	+2.707%
2025-05-09	19.0000	19.0000	18.4700	18.6700	-2.963%	174,374	+3.642%
2025-05-08	20.0000	20.0000	18.8850	19.2400	+5.022%	3,523	+0.572%
2025-05-07	19.4200	19.4200	18.3200	18.3200	-3.731%	4,161	+5.622%
2025-05-06	19.3100	19.8000	19.0300	19.0300	-2.134%	1,836	+1.682%
2025-05-05	17.7000	19.7700	17.7000	19.4450	+1.753%	10,081	-0.489%
2025-05-02	19.6000	19.6000	18.3200	19.1100	+0.420%	6,980	+1.256%
2025-05-01	20.7500	20.7500	18.9000	19.0300	-1.143%	3,937	+1.682%
2025-04-30	20.0000	20.0000	18.7000	19.2500	-2.145%	3,032	+0.519%
2025-04-29	19.0000	19.6720	18.8750	19.6720	+2.033%	6,072	-1.637%
2025-04-28	18.0000	19.4000	18.0000	19.2800	+3.489%	16,339	+0.363%
2025-04-25	18.7450	18.8000	18.6300	18.6300	+0.161%	4,089	+3.865%
2025-04-24	18.2600	18.6000	17.5080	18.6000	+1.617%	17,118	+4.032%
2025-04-23	18.1200	18.3800	18.1200	18.3041	+1.016%	12,183	+5.714%
2025-04-22	17.6500	18.2000	17.2600	18.1200	+2.286%	3,213	+6.788%
2025-04-21	16.7800	18.4200	16.7800	17.7150	+2.399%	8,464	+9.229%
2025-04-17	15.9000	18.0000	15.9000	17.3000	-3.081%	8,192	+11.850%
2025-04-16	18.4500	18.4500	17.5000	17.8500	-0.723%	4,989	+8.403%
2025-04-15	17.8600	18.4500	17.3903	17.9800	+5.146%	6,549	+7.620%
2025-04-14	16.8000	17.6500	16.7500	17.1000	+2.703%	36,792	+13.158%
2025-04-11	16.9900	16.9900	16.6500	16.6500	0.000%	247,074	+16.216%
2025-04-10	18.0000	18.0000	16.5000	16.6500	-4.255%	6,846	+16.216%
2025-04-09	16.5000	17.4250	15.8200	17.3900	+9.924%	11,246	+11.271%
2025-04-08	18.3000	18.3000	15.8200	15.8200	-1.048%	39,869	+22.314%
2025-04-07	15.0100	17.0000	13.9500	15.9875	-0.128%	956,813	+21.032%
2025-04-04	16.5000	16.8900	15.8375	16.0080	-4.714%	1,012,585	+20.877%
2025-04-03	15.2000	17.6400	15.2000	16.8000	-5.882%	15,726	+15.179%
2025-04-02	17.1500	18.1200	17.1500	17.8500	+2.468%	6,365	+8.403%
2025-04-01	16.3500	18.5700	16.3500	17.4200	-3.222%	11,232	+11.079%
2025-03-31	15.9000	18.2500	15.9000	18.0000	0.000%	17,239	+7.500%
2025-03-28	18.0000	18.1295	17.7500	18.0000	-2.121%	22,824	+7.500%
2025-03-27	18.0000	18.9000	18.0000	18.3900	-2.698%	11,527	+5.220%
2025-03-26	19.1536	19.1536	18.8100	18.9000	-1.946%	2,573	+2.381%
2025-03-25	19.0000	19.4100	18.0800	19.2750	+0.758%	49,882	+0.389%
2025-03-24	19.5000	19.5000	18.9000	19.1300	-1.009%	5,467	+1.150%
2025-03-21	19.4200	19.4200	18.7500	19.3250	+2.629%	1,182,128	+0.129%
2025-03-20	18.7500	19.2300	18.7500	18.8300	-1.259%	3,496	+2.762%
2025-03-19	19.0250	19.3000	19.0200	19.0700	+0.237%	18,828	+1.468%
2025-03-18	19.1427	19.1427	18.0800	19.0250	+1.305%	11,383	+1.708%
2025-03-17	18.7500	18.9500	18.4800	18.7800	+1.789%	1,428,677	+3.035%
2025-03-14	18.4500	18.4500	18.4500	18.4500	+0.841%	54,136	+4.878%
2025-03-13	18.3800	18.3822	18.1500	18.2961	-0.456%	1,572,753	+5.760%
2025-03-12	18.3750	18.5000	18.0800	18.3800	-1.448%	1,790	+5.277%
2025-03-11	19.0000	19.0000	18.1200	18.6500	-2.458%	13,405	+3.753%
2025-03-10	19.3400	19.3400	18.0000	19.1200	+0.844%	18,200	+1.203%
2025-03-07	18.0000	19.1360	18.0000	18.9600	+1.662%	6,412	+2.057%
2025-03-06	20.0499	20.0499	18.6100	18.6500	-3.055%	1,806,317	+3.753%
2025-03-05	18.7100	19.3400	18.7100	19.2378	+4.067%	598,728	+0.583%
2025-03-04	20.0500	20.0500	17.7900	18.4860	-0.773%	44,414	+4.674%
2025-03-03	18.6000	19.0000	18.4200	18.6300	+3.082%	559,269	+3.865%
2025-02-28	18.3000	18.4500	17.7880	18.0730	-1.063%	48,786	+7.066%
2025-02-27	17.2550	18.3000	17.2550	18.2671	+1.371%	4,911	+5.928%
2025-02-26	17.7950	18.2300	17.7950	18.0200	+0.727%	4,262	+7.381%
2025-02-25	17.6180	18.0100	17.6180	17.8900	+0.727%	79,346	+8.161%
2025-02-24	17.6256	17.9900	17.5800	17.7609	-1.287%	10,367	+8.947%
2025-02-21	18.0900	18.0900	17.7000	17.9925	-0.429%	7,618	+7.545%
2025-02-20	18.0000	18.1750	17.8580	18.0700	-0.878%	8,838	+7.084%
2025-02-19	16.5000	18.4000	16.5000	18.2300	-0.924%	472,270	+6.144%
2025-02-18	17.4500	18.9000	17.4500	18.4000	-0.163%	20,815	+5.163%
2025-02-14	18.8100	18.8100	18.3800	18.4300	+0.683%	3,208	+4.992%
2025-02-13	18.5700	18.6000	18.1870	18.3050	+0.301%	5,228	+5.709%
2025-02-12	18.3100	18.5705	18.0100	18.2500	-1.309%	6,328	+6.027%
2025-02-11	19.0000	19.0000	18.4560	18.4920	-0.187%	12,009	+4.640%
2025-02-10	20.0500	20.0500	18.3800	18.5267	-3.255%	3,727	+4.444%
2025-02-07	19.1000	19.6700	19.1000	19.1500	+2.450%	2,907	+1.044%
2025-02-06	19.4900	19.4900	18.5780	18.6920	-4.730%	510,829	+3.520%
2025-02-05	21.0300	21.0300	17.6500	19.6200	+5.484%	32,801	-1.376%
2025-02-04	19.1200	19.2000	18.6000	18.6000	+1.440%	378,239	+4.032%
2025-02-03	16.6000	19.2500	16.6000	18.3360	-2.778%	1,048,364	+5.530%
2025-01-31	18.0100	19.2920	18.0100	18.8600	-0.737%	7,405	+2.598%
2025-01-30	18.6000	19.0000	18.6000	19.0000	+1.534%	177,241	+1.842%
2025-01-29	18.8000	18.8000	18.6000	18.7130	+0.743%	3,532	+3.404%
2025-01-28	18.5150	18.6500	18.4500	18.5750	-0.402%	4,268	+4.172%
2025-01-27	18.5400	18.7300	18.5400	18.6500	+0.811%	262,432	+3.753%
2025-01-24	16.9500	18.7300	16.9500	18.5000	-0.868%	2,701	+4.595%
2025-01-23	17.3500	18.8140	17.3500	18.6620	+2.448%	5,726	+3.687%
2025-01-22	19.2040	19.2040	18.0600	18.2160	-1.471%	11,259	+6.225%
2025-01-21	19.5840	19.5840	18.4400	18.4880	+2.087%	107,875	+4.662%
2025-01-17	18.0000	18.5100	18.0000	18.1100	-0.138%	4,267	+6.847%
2025-01-16	19.1300	19.1300	18.0660	18.1350	-2.938%	610,118	+6.700%
2025-01-15	18.7500	18.8500	18.0100	18.6840	+1.186%	603,292	+3.565%
2025-01-14	18.4900	18.9100	18.1820	18.4650	+1.167%	17,207	+4.793%
2025-01-13	19.9000	19.9000	18.0700	18.2520	-3.429%	15,831	+6.016%
2025-01-10	19.2800	19.6000	18.1940	18.9000	-1.946%	5,038	+2.381%
2025-01-08	20.2000	20.2000	19.0000	19.2750	-1.103%	1,060,110	+0.389%
2025-01-07	20.8500	20.8500	19.4000	19.4900	-1.391%	2,276,109	-0.718%
2025-01-06	18.5000	20.3600	18.5000	19.7650	+2.013%	70,509	-2.100%
2025-01-03	21.0000	21.0000	19.0000	19.3750	+1.974%	1,254,559	-0.129%
2025-01-02	19.6400	20.7600	19.0000	19.0000	-3.259%	2,254	+1.842%
2024-12-31	21.6400	21.6400	19.3600	19.6400	-0.051%	11,231	-1.477%
2024-12-30	19.6000	19.8400	19.3600	19.6500	-1.231%	355,515	-1.527%
2024-12-27	19.1900	22.5300	19.1900	19.8950	+1.402%	612,716	-2.739%
2024-12-26	19.5100	19.7099	19.3250	19.6200	+9.304%	649,011	-1.376%
2024-12-24	18.0000	18.0900	17.8980	17.9500	-0.278%	3,754	+7.799%
2024-12-23	18.0000	18.3700	17.8700	18.0000	0.000%	3,882	+7.500%
2024-12-20	17.6000	18.0000	17.4640	18.0000	+3.567%	25,902	+7.500%
2024-12-19	17.3860	17.5000	17.3800	17.3800	-0.686%	5,587	+11.335%
2024-12-18	17.6250	17.8900	17.3600	17.5000	+0.517%	141,086	+10.571%
2024-12-17	17.3000	17.7640	16.8200	17.4100	+0.869%	6,722	+11.143%
2024-12-16	18.0000	18.0000	17.2600	17.2600	+0.466%	1,709	+12.109%
2024-12-13	17.5000	17.7800	17.1000	17.1800	-2.108%	5,269	+12.631%
2024-12-12	17.3800	17.7609	17.2580	17.5500	-0.338%	5,704	+10.256%
2024-12-11	17.6000	17.7300	17.1790	17.6095	-0.483%	6,006	+9.884%
2024-12-10	17.4600	17.8040	17.4600	17.6950	+1.404%	4,952	+9.353%
2024-12-09	16.0500	17.8339	16.0500	17.4500	0.000%	20,354	+10.888%
2024-12-06	17.4000	17.5858	17.1800	17.4500	+0.057%	10,622	+10.888%
2024-12-05	16.0500	17.6250	16.0500	17.4400	-0.400%	253,387	+10.952%
2024-12-04	17.4250	17.6200	17.2625	17.5100	-0.737%	559,758	+10.508%
2024-12-03	17.0100	17.7200	17.0100	17.6400	+0.800%	4,040	+9.694%
2024-12-02	17.3000	17.5900	17.1000	17.5000	+1.156%	13,884	+10.571%
2024-11-29	15.9800	17.5000	15.9800	17.3000	+1.975%	8,475	+11.850%
2024-11-27	17.0000	17.4800	16.9300	16.9650	-2.946%	21,043	+14.058%
2024-11-26	17.8750	18.0000	17.1400	17.4800	-1.521%	14,720	+10.698%
2024-11-25	16.0000	17.7500	16.0000	17.7500	+2.247%	253,814	+9.014%
2024-11-22	15.8000	17.5240	15.8000	17.3600	-1.097%	298,986	+11.463%
2024-11-21	17.1900	17.8100	17.1900	17.5525	+1.342%	7,645	+10.241%
2024-11-20	18.0000	18.0000	17.1600	17.3200	+0.791%	5,269	+11.721%
2024-11-19	17.5000	17.9200	17.0800	17.1840	-1.778%	293,663	+12.605%
2024-11-18	17.2600	17.7920	15.8800	17.4950	+2.394%	7,632	+10.603%
2024-11-15	17.4000	17.4000	17.0860	17.0860	-2.616%	1,590	+13.251%
2024-11-14	17.4950	17.7920	17.1980	17.5450	+2.399%	3,756	+10.288%
2024-11-13	17.2500	17.2800	17.1340	17.1340	-2.198%	160,274	+12.933%
2024-11-12	17.6350	17.7005	17.3979	17.5190	+1.442%	5,974	+10.452%
2024-11-11	17.0000	17.5000	17.0000	17.2700	-0.584%	5,793	+12.044%
2024-11-08	18.1100	18.1100	17.2500	17.3715	-1.898%	9,178	+11.389%
2024-11-07	16.8500	18.0000	16.8500	17.7075	+2.622%	519,101	+9.276%
2024-11-06	16.3000	17.5100	16.3000	17.2550	-0.919%	811,502	+12.141%
2024-11-05	17.3200	17.4150	17.3200	17.4150	+0.086%	8,743	+11.111%
2024-11-04	18.0000	18.0000	17.2500	17.4000	0.000%	6,468	+11.207%
2024-11-01	17.7300	17.7300	17.2880	17.4000	+0.346%	2,448	+11.207%
2024-10-31	17.3600	17.4775	17.2642	17.3400	-1.505%	105,650	+11.592%
2024-10-30	17.7000	17.8550	17.6050	17.6050	+1.763%	135,916	+9.912%
2024-10-29	17.0600	17.7200	16.3000	17.3000	+0.933%	104,322	+11.850%
2024-10-28	18.4660	18.4660	17.1400	17.1400	+0.410%	37,775	+12.894%
2024-10-25	15.8500	17.5900	15.8500	17.0700	+0.235%	6,881	+13.357%
2024-10-24	16.9500	17.8000	16.9500	17.0300	+0.176%	8,401	+13.623%
2024-10-23	17.2555	17.3080	17.0000	17.0000	-0.407%	4,969	+13.824%
2024-10-22	17.2220	17.2220	16.9500	17.0695	-1.503%	2,314	+13.360%
2024-10-21	17.8500	17.8500	15.6200	17.3300	+0.991%	7,175	+11.656%
2024-10-18	17.2000	17.4500	17.1500	17.1600	+0.645%	846,863	+12.762%
2024-10-17	16.9800	17.5550	16.9400	17.0500	+0.412%	5,069	+13.490%
2024-10-16	15.6500	17.4200	15.6500	16.9800	+0.236%	2,079	+13.958%
2024-10-15	17.9000	17.9000	16.9400	16.9400	-4.023%	37,808	+14.227%
2024-10-14	17.6000	18.3320	17.2600	17.6500	+0.398%	7,373	+9.632%
2024-10-11	17.3500	18.0000	17.2605	17.5800	+1.878%	5,059	+10.068%
2024-10-10	17.1000	17.5100	16.3420	17.2560	-1.394%	35,577	+12.135%
2024-10-09	17.5000	17.5000	17.3200	17.5000	-2.398%	28,721	+10.571%
2024-10-08	17.5456	17.9300	17.4200	17.9300	+1.403%	3,756	+7.920%
2024-10-07	19.0000	19.0000	17.4100	17.6819	-0.927%	7,190	+9.434%
2024-10-04	17.9900	18.8900	17.8473	17.8473	+2.571%	775,397	+8.420%
2024-10-03	16.2500	19.1500	16.2500	17.4000	-5.435%	107,696	+11.207%
2024-10-02	18.3700	18.4000	17.8300	18.4000	+2.222%	336,235	+5.163%
2024-10-01	17.3600	18.5000	17.3600	18.0000	+1.970%	14,347	+7.500%
2024-09-30	17.9900	18.5000	17.3200	17.6522	-4.324%	2,285	+9.618%
2024-09-27	17.9000	19.0000	17.9000	18.4500	-2.844%	6,790	+4.878%
2024-09-26	18.5000	18.9900	18.3576	18.9900	+3.178%	137,205	+1.896%
2024-09-25	16.9800	18.5786	16.9800	18.4050	+0.472%	504,653	+5.134%
2024-09-24	18.5000	18.5000	18.1607	18.3186	-1.247%	4,101	+5.630%
2024-09-23	18.2500	18.5500	18.2500	18.5500	+0.216%	3,643	+4.313%
2024-09-20	16.7900	18.5200	16.7900	18.5100	+0.598%	725,880	+4.538%
2024-09-19	18.0000	18.5000	17.7330	18.4000	+5.354%	348,098	+5.163%
2024-09-18	17.0200	17.7100	17.0200	17.4649	+1.275%	7,210	+10.794%
2024-09-17	15.8000	17.4900	15.8000	17.2450	-2.818%	223,651	+12.206%
2024-09-16	17.6600	17.7450	17.5000	17.7450	+0.453%	307,358	+9.045%
2024-09-13	17.1200	18.1400	17.1200	17.6650	+1.957%	74,775	+9.539%
2024-09-12	17.8350	17.8350	17.1148	17.3260	+0.208%	21,396	+11.682%
2024-09-11	16.2900	17.3900	16.2900	17.2900	-0.917%	156,931	+11.914%
2024-09-10	16.0000	17.6000	16.0000	17.4500	+0.403%	140,998	+10.888%
2024-09-09	18.3200	18.3200	17.1500	17.3800	-4.485%	242,436	+11.335%
2024-09-06	18.5425	18.5600	17.5300	18.1960	-1.044%	242,808	+6.342%
2024-09-05	17.4400	18.9760	17.4400	18.3880	-0.336%	102,114	+5.232%
2024-09-04	18.4700	18.5620	18.4500	18.4500	-0.780%	4,131	+4.878%
2024-09-03	19.9500	19.9500	17.6500	18.5950	-1.822%	194,288	+4.060%
2024-08-30	18.0100	19.1500	18.0100	18.9400	-0.562%	2,454	+2.165%
2024-08-29	18.9500	19.0471	18.9435	19.0471	+1.682%	12,213	+1.590%
2024-08-28	18.6800	19.0000	18.1800	18.7320	+0.602%	6,717	+3.299%
2024-08-27	18.5000	18.6200	18.1280	18.6200	+2.805%	1,469	+3.921%
2024-08-26	18.5000	18.5000	18.0975	18.1120	-1.240%	12,447	+6.835%
2024-08-23	18.1000	18.6400	17.3160	18.3394	+0.655%	155,070	+5.511%
2024-08-22	18.1400	18.4900	18.1400	18.2200	+0.386%	9,995	+6.202%
2024-08-21	19.7500	19.7500	18.0000	18.1500	-0.733%	5,034	+6.612%
2024-08-20	18.7500	18.7500	17.6760	18.2840	-1.221%	3,915	+5.830%
2024-08-19	18.0000	18.5200	18.0000	18.5100	+1.314%	202,254	+4.538%
2024-08-16	16.6500	18.4040	16.6500	18.2700	-0.164%	27,691	+5.911%
2024-08-15	17.1400	18.4300	17.1400	18.3000	+3.153%	58,137	+5.738%
2024-08-14	17.9000	17.9000	17.5100	17.7406	+2.547%	452,768	+9.072%
2024-08-13	18.4000	18.4000	16.9000	17.3000	+2.701%	407,182	+11.850%
2024-08-12	17.0000	17.0500	16.8000	16.8450	+0.687%	16,837	+14.871%
2024-08-09	17.0800	17.9000	16.1075	16.7300	-1.934%	9,877	+15.660%
2024-08-08	18.0500	18.0500	16.5500	17.0600	+2.401%	29,321	+13.423%
2024-08-07	17.9900	18.0000	16.5548	16.6600	-0.833%	165,594	+16.146%
2024-08-06	17.0000	17.5000	16.7200	16.8000	-0.943%	27,361	+15.179%
2024-08-05	16.8500	17.0000	14.4500	16.9600	-2.270%	46,897	+14.092%
2024-08-02	18.0300	18.2500	17.1400	17.3540	-3.749%	26,935	+11.502%
2024-08-01	18.2500	19.1500	16.7000	18.0300	-6.435%	93,804	+7.321%
2024-07-31	19.3339	19.5100	19.0200	19.2700	-0.217%	422,579	+0.415%
2024-07-30	19.8040	19.8040	19.2796	19.3120	+0.479%	1,364	+0.197%
2024-07-29	20.0000	20.0000	19.1100	19.2200	-0.259%	15,248	+0.676%
2024-07-26	20.1000	20.1000	19.0285	19.2700	-2.133%	13,800	+0.415%
2024-07-25	19.3800	20.0500	19.3800	19.6900	-0.051%	10,766	-1.727%
2024-07-24	20.3700	20.3800	19.5300	19.7000	-3.194%	6,721	-1.777%
2024-07-23	19.9700	20.3700	19.2900	20.3500	+1.882%	8,420	-4.914%
2024-07-22	20.1300	20.7580	19.8481	19.9740	-0.726%	3,396	-3.124%
2024-07-19	19.6500	20.1200	19.6378	20.1200	+2.158%	3,283	-3.827%
2024-07-18	18.4900	20.9900	18.4900	19.6950	-2.596%	51,872	-1.752%
2024-07-17	19.0000	20.8000	19.0000	20.2200	-2.554%	6,441	-4.303%
2024-07-16	20.9900	21.1300	20.5000	20.7500	+0.232%	5,999	-6.747%
2024-07-15	20.7000	20.9900	19.3500	20.7020	+0.985%	8,306	-6.531%
2024-07-12	19.2000	20.8835	19.2000	20.5000	+0.431%	238,063	-5.610%
2024-07-11	20.0300	21.1100	20.0300	20.4120	-1.410%	55,056	-5.203%
2024-07-10	20.0000	20.7500	20.0000	20.7040	+2.698%	3,200	-6.540%
2024-07-09	18.9500	20.4300	18.9500	20.1600	-1.389%	12,253	-4.018%
2024-07-08	20.5650	20.6000	20.4200	20.4440	-0.781%	8,948	-5.351%
2024-07-05	20.9900	20.9900	20.5500	20.6050	-0.150%	5,529	-6.091%
2024-07-03	20.0100	20.7000	20.0100	20.6360	+0.102%	2,111	-6.232%
2024-07-02	20.6000	20.6540	20.5160	20.6150	+0.298%	3,040	-6.136%
2024-07-01	19.0000	20.7000	19.0000	20.5538	-0.108%	2,314	-5.857%
2024-06-28	20.7500	21.7000	20.3000	20.5760	+0.863%	1,768	-5.958%
2024-06-27	19.4700	20.7000	18.9500	20.4000	+0.592%	44,482	-5.147%
2024-06-26	20.6300	20.6300	20.1400	20.2800	-1.697%	3,295	-4.586%
2024-06-25	19.9300	20.6500	19.9000	20.6300	+3.700%	4,625	-6.205%
2024-06-24	19.3000	19.9300	18.4000	19.8940	+2.865%	3,892	-2.734%
2024-06-21	20.5000	20.5000	19.1000	19.3400	-0.361%	4,364	+0.052%
2024-06-20	20.8000	20.8000	19.2238	19.4100	+0.026%	4,828	-0.309%
2024-06-18	19.6000	19.6000	17.9500	19.4050	-0.944%	10,156	-0.283%
2024-06-17	19.6000	19.6000	19.4245	19.5900	-0.674%	6,351	-1.225%
2024-06-14	20.2000	20.6100	19.6000	19.7230	-1.533%	22,841	-1.891%
2024-06-13	21.2500	21.2500	19.8500	20.0300	-2.791%	14,522	-3.395%
2024-06-12	21.3200	21.3200	20.0100	20.6050	+0.424%	5,696	-6.091%
2024-06-11	19.9800	21.2600	19.9800	20.5180	-0.538%	49,524	-5.693%
2024-06-10	20.1700	20.9000	20.1700	20.6290	-0.583%	9,717	-6.200%
2024-06-07	20.8000	20.8250	20.5000	20.7500	-1.425%	6,137	-6.747%
2024-06-06	21.1000	21.3900	20.9000	21.0500	-0.331%	4,608	-8.076%
2024-06-05	21.3000	21.3000	20.6600	21.1200	-1.357%	6,819	-8.381%
2024-06-04	21.6100	21.6100	21.0100	21.4105	-0.091%	5,865	-9.624%
2024-06-03	20.5500	21.5200	20.5500	21.4300	-1.108%	6,719	-9.706%
2024-05-31	21.6000	21.6700	21.4300	21.6700	+1.833%	1,518	-10.706%
2024-05-30	21.7500	21.8600	21.0000	21.2800	-0.551%	13,629	-9.070%
2024-05-29	21.7200	21.7200	21.2500	21.3980	-1.618%	3,733	-9.571%
2024-05-28	21.7100	21.9327	21.3400	21.7500	+0.138%	7,307	-11.034%
2024-05-24	22.2800	22.2800	21.6000	21.7200	+0.556%	1,567	-10.912%
2024-05-23	22.4300	22.4300	21.5000	21.6000	-0.598%	95,650	-10.417%
2024-05-22	21.5000	22.2900	21.5000	21.7300	-1.741%	4,740	-10.953%
2024-05-21	22.1100	22.3500	21.9000	22.1150	+0.023%	7,142	-12.503%
2024-05-20	22.6000	22.6000	22.0725	22.1100	+1.014%	2,189	-12.483%
2024-05-17	23.5400	23.5400	21.2120	21.8880	+1.240%	179,324	-11.595%
2024-05-16	21.7080	21.7080	21.6000	21.6200	-1.279%	9,958	-10.500%
2024-05-15	21.2200	22.0000	21.1900	21.9000	-0.137%	72,772	-11.644%
2024-05-14	21.6820	21.9300	21.6500	21.9300	+1.763%	5,888	-11.765%
2024-05-13	22.0000	22.0000	21.5500	21.5500	-1.598%	10,158	-10.209%
2024-05-10	20.6000	23.0000	20.6000	21.9000	-3.905%	18,066	-11.644%
2024-05-09	23.3600	23.3600	22.7400	22.7900	-3.840%	5,308	-15.094%
2024-05-08	24.0500	24.0500	22.9040	23.7000	+2.376%	1,009,489	-18.354%
2024-05-07	23.3300	23.3300	23.1500	23.1500	-0.430%	215,532	-16.415%
2024-05-06	23.6240	23.7200	23.1400	23.2500	+0.597%	2,738	-16.774%
2024-05-03	23.2500	23.9900	23.0905	23.1120	+0.009%	10,107	-16.277%
2024-05-02	22.5000	23.1900	22.5000	23.1100	+0.522%	86,932	-16.270%
2024-05-01	23.0000	23.0000	22.7000	22.9900	+1.300%	4,162	-15.833%
2024-04-30	23.1040	23.7913	22.5400	22.6950	-1.476%	10,981	-14.739%

.dark-mode .Yvtm8j{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Yvtm8j{ color: #333333; background-color: white; border: 2px solid #333333; }TOYOFTOYOTA MOTOR CORP ORDstock OTC

TOYOF
TOYOTA MOTOR CORP ORD
stock OTC