Toyota Motor Corporation TOYOF
21.19 USD +0.44 (+2.12%)
Regular-session close
20.95 Day range 21.93
16.00 52-week range 25.00
- YTD
- -0.52%
- 1 year
- +4.44%
TOYOF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 21.93 | 21.93 | 20.95 | 21.00 | +0.25 | +1.20% | 1,754 |
| Nov 12, 2026 | 21.39 | 21.39 | 20.75 | 20.75 | -0.40 | -1.89% | 800 |
| Nov 11, 2026 | 20.66 | 21.42 | 20.66 | 21.15 | -0.35 | -1.63% | 3,100 |
| Nov 10, 2026 | 21.21 | 21.69 | 21.21 | 21.50 | -0.34 | -1.56% | 2,500 |
| Nov 9, 2026 | 21.84 | 21.93 | 21.69 | 21.84 | +0.54 | +2.54% | 3,000 |
| Nov 6, 2026 | 21.31 | 21.81 | 21.08 | 21.30 | -0.09 | -0.42% | 29,100 |
| Nov 5, 2026 | 21.05 | 21.95 | 20.10 | 21.39 | +1.67 | +8.47% | 134,900 |
| Nov 4, 2026 | 20.00 | 20.05 | 19.18 | 19.72 | +0.33 | +1.70% | 1,900 |
| Nov 3, 2026 | 19.94 | 19.94 | 19.00 | 19.39 | +0.20 | +1.04% | 9,600 |
| Nov 2, 2026 | 19.60 | 19.94 | 19.19 | 19.19 | +0.07 | +0.37% | 20,700 |
| Oct 30, 2026 | 20.39 | 20.39 | 19.12 | 19.12 | -0.82 | -4.11% | 1,500 |
| Oct 29, 2026 | 19.83 | 19.94 | 19.41 | 19.94 | +0.76 | +3.96% | 800 |
| Oct 28, 2026 | 20.02 | 20.02 | 18.80 | 19.18 | -0.30 | -1.54% | 1,900 |
| Oct 27, 2026 | 19.48 | 19.48 | 19.48 | 19.48 | -0.27 | -1.37% | 3,000 |
| Oct 26, 2026 | 20.00 | 20.00 | 19.58 | 19.75 | +0.14 | +0.71% | 6,600 |
| Oct 23, 2026 | 19.45 | 19.61 | 19.45 | 19.61 | -0.26 | -1.31% | 6,000 |
| Oct 22, 2026 | 19.58 | 19.87 | 19.51 | 19.87 | +0.31 | +1.58% | 1,000 |
| Oct 21, 2026 | 20.00 | 20.00 | 18.80 | 19.56 | +1.15 | +6.25% | 3,200 |
| Oct 20, 2026 | 19.00 | 19.40 | 18.40 | 18.41 | -0.15 | -0.81% | 4,200 |
| Oct 19, 2026 | 19.44 | 19.60 | 18.56 | 18.56 | -0.04 | -0.22% | 10,000 |
| Oct 16, 2026 | 19.50 | 19.63 | 18.10 | 18.60 | -0.40 | -2.11% | 5,400 |
| Oct 15, 2026 | 18.90 | 19.35 | 17.25 | 19.00 | +0.19 | +1.01% | 3,300 |
| Oct 14, 2026 | 18.45 | 18.81 | 18.36 | 18.81 | -0.05 | -0.27% | 1,800 |
| Oct 13, 2026 | 18.30 | 18.90 | 18.05 | 18.86 | +0.97 | +5.42% | 4,400 |
| Oct 12, 2026 | 18.66 | 18.66 | 17.89 | 17.89 | -0.44 | -2.40% | 1,300 |
| Oct 9, 2026 | 17.75 | 18.33 | 17.75 | 18.33 | -0.24 | -1.29% | 1,700 |
| Oct 8, 2026 | 18.50 | 18.91 | 18.50 | 18.57 | -0.17 | -0.91% | 54,600 |
| Oct 7, 2026 | 18.50 | 18.74 | 18.00 | 18.74 | +0.24 | +1.30% | 3,000 |
| Oct 6, 2026 | 18.50 | 18.75 | 18.50 | 18.50 | +0.17 | +0.93% | 6,600 |
| Oct 5, 2026 | 19.00 | 19.00 | 18.33 | 18.33 | +0.01 | +0.05% | 57,900 |
| Oct 2, 2026 | 18.88 | 18.88 | 18.10 | 18.32 | -0.43 | -2.29% | 5,800 |
| Oct 1, 2026 | 18.39 | 18.84 | 18.39 | 18.75 | -0.26 | -1.37% | 3,500 |
| Sep 30, 2026 | 18.58 | 19.42 | 18.58 | 19.01 | +0.38 | +2.04% | 1,900 |
| Sep 29, 2026 | 18.50 | 19.22 | 18.45 | 18.63 | -1.09 | -5.53% | 2,900 |
| Sep 28, 2026 | 19.72 | 19.72 | 18.80 | 19.72 | +0.16 | +0.82% | 3,000 |
| Sep 25, 2026 | 18.86 | 19.72 | 18.80 | 19.56 | +0.78 | +4.15% | 2,800 |
| Sep 24, 2026 | 19.00 | 19.70 | 18.58 | 18.78 | -0.92 | -4.67% | 5,100 |
| Sep 23, 2026 | 19.08 | 20.00 | 19.08 | 19.70 | -0.10 | -0.51% | 1,300 |
| Sep 22, 2026 | 19.75 | 19.92 | 19.20 | 19.80 | +0.57 | +2.96% | 1,700 |
| Sep 21, 2026 | 19.60 | 19.84 | 19.23 | 19.23 | +0.11 | +0.58% | 1,600 |
| Sep 18, 2026 | 19.05 | 19.18 | 19.05 | 19.12 | -0.20 | -1.04% | 89,200 |
| Sep 17, 2026 | 19.40 | 19.63 | 19.04 | 19.32 | +0.12 | +0.63% | 202,200 |
| Sep 16, 2026 | 19.48 | 19.80 | 19.20 | 19.20 | -0.33 | -1.69% | 1,600 |
| Sep 15, 2026 | 18.55 | 19.55 | 18.50 | 19.53 | -0.84 | -4.12% | 5,800 |
| Sep 14, 2026 | 19.76 | 20.37 | 19.30 | 20.37 | +0.56 | +2.83% | 12,000 |
| Sep 11, 2026 | 19.75 | 20.20 | 19.75 | 19.81 | +0.61 | +3.18% | 23,700 |
| Sep 10, 2026 | 20.25 | 20.25 | 19.14 | 19.20 | +0.06 | +0.31% | 4,000 |
| Sep 9, 2026 | 19.80 | 19.80 | 19.02 | 19.14 | -0.41 | -2.10% | 3,500 |
| Sep 8, 2026 | 19.20 | 19.80 | 19.05 | 19.55 | -0.13 | -0.66% | 4,300 |
| Sep 4, 2026 | 19.92 | 19.92 | 19.61 | 19.68 | -0.27 | -1.35% | 238,800 |
| Sep 3, 2026 | 19.60 | 20.00 | 19.60 | 19.95 | +0.45 | +2.31% | 3,700 |
| Sep 2, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | -0.34 | -1.71% | 6,200 |
| Sep 1, 2026 | 19.85 | 19.90 | 19.20 | 19.84 | +0.76 | +3.98% | 3,300 |
| Aug 31, 2026 | 19.90 | 19.90 | 19.08 | 19.08 | -0.47 | -2.40% | 7,800 |
| Aug 28, 2026 | 19.56 | 19.63 | 19.25 | 19.55 | +0.20 | +1.03% | 2,700 |
| Aug 27, 2026 | 19.90 | 19.90 | 19.20 | 19.35 | +0.19 | +0.99% | 2,100 |
| Aug 26, 2026 | 17.75 | 19.38 | 17.75 | 19.16 | +0.16 | +0.84% | 3,900 |
| Aug 25, 2026 | 18.00 | 19.53 | 18.00 | 19.00 | -0.51 | -2.61% | 4,200 |
| Aug 24, 2026 | 19.78 | 19.78 | 19.30 | 19.51 | +0.39 | +2.04% | 15,100 |
| Aug 21, 2026 | 19.50 | 20.00 | 19.12 | 19.12 | -0.08 | -0.42% | 70,200 |
| Aug 20, 2026 | 18.71 | 19.20 | 18.71 | 19.20 | +0.50 | +2.67% | 5,500 |
| Aug 19, 2026 | 18.58 | 19.50 | 18.39 | 18.70 | -0.10 | -0.53% | 161,000 |
| Aug 18, 2026 | 19.32 | 19.32 | 18.08 | 18.80 | -0.24 | -1.26% | 2,700 |
| Aug 17, 2026 | 19.00 | 19.39 | 18.76 | 19.04 | +0.18 | +0.95% | 9,200 |
| Aug 14, 2026 | 18.20 | 19.00 | 18.20 | 18.86 | -0.01 | -0.05% | 6,800 |
65 days, newest first. Daily bars as drawn on the TOYOF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.