UK markets closed

Toyota Motor Corporation (TOYOF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
21.72+0.12 (+0.56%)
At close: 03:59PM EDT
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202422.2822.2821.6021.7221.721,600
23 May 202422.4322.4321.5021.6021.6095,700
22 May 202421.5022.2921.5021.7321.734,700
21 May 202422.1122.3521.9022.1222.127,100
20 May 202422.6022.6022.0722.1122.112,200
17 May 202423.5423.5421.2121.8921.89179,300
16 May 202421.7121.7121.6021.6221.628,800
15 May 202421.2222.0021.1921.9021.9072,800
14 May 202421.6821.9321.6521.9321.935,900
13 May 202422.0022.0021.5521.5521.5510,200
10 May 202420.6023.0020.6021.9021.9018,100
09 May 202423.3623.3622.7422.7922.795,300
08 May 202424.0524.0522.9023.7023.701,009,500
07 May 202423.3323.3323.1523.1523.15215,500
06 May 202423.6223.7223.1423.2523.252,700
03 May 202423.2523.9923.0923.1123.1110,100
02 May 202422.5023.1922.5023.1123.1186,900
01 May 202423.0023.0022.7022.9922.994,200
30 Apr 202423.1023.7922.5422.7022.7011,000
29 Apr 202423.0023.4122.6523.0423.044,500
26 Apr 202422.8723.0022.4822.6822.68201,400
25 Apr 202423.4523.4522.2522.5022.50109,500
24 Apr 202423.8623.8623.2023.2623.26511,700
23 Apr 202423.0623.3922.9023.1823.18402,700
22 Apr 202422.7823.2022.7223.0923.09266,800
19 Apr 202422.6223.0022.3522.8722.8711,100
18 Apr 202423.2623.7023.2323.4123.41484,800
17 Apr 202422.7124.1022.7123.4623.46205,000
16 Apr 202422.9824.4322.9823.7123.71138,300
15 Apr 202424.6924.6924.1724.1724.176,300
12 Apr 202424.8925.1924.4324.4324.4321,600
11 Apr 202425.4225.4224.4124.9224.9229,100
10 Apr 202424.6324.7024.3224.3224.3215,400
09 Apr 202423.4024.9023.4024.6324.63406,900
08 Apr 202424.5124.5224.3324.4724.475,100
05 Apr 202423.8124.1623.8124.1024.10207,000
04 Apr 202424.1724.4324.0024.0424.047,900
03 Apr 202424.4524.4523.9124.2024.20205,100
02 Apr 202422.7024.5922.7024.1624.167,100
01 Apr 202425.4425.7523.0524.2024.2020,300
28 Mar 202425.3825.4525.1325.2625.2635,800
27 Mar 202424.6725.5024.6725.4825.488,000
26 Mar 202425.5025.5025.3025.3325.336,400
25 Mar 202426.0226.0225.2125.3325.3319,900
22 Mar 202425.3325.6225.3325.5325.539,700
21 Mar 202425.6325.6325.0325.1425.148,800
20 Mar 202424.5024.6724.3624.6724.67503,300
19 Mar 202424.0024.6024.0024.3124.318,900
18 Mar 202423.6024.0023.6023.8123.81286,000
15 Mar 202424.3524.3523.4123.4923.499,200
14 Mar 202423.2524.0023.1223.1423.148,600
13 Mar 202423.7023.7023.2423.2423.244,200
12 Mar 202423.7023.7723.6923.7523.755,900
11 Mar 202423.8623.8623.5023.6323.63164,200
08 Mar 202425.0025.0024.2724.3524.35208,500
07 Mar 202425.2225.2224.5924.8624.868,200
06 Mar 202425.0025.6225.0025.2625.2619,000
05 Mar 202424.0324.8824.0324.7624.769,600
04 Mar 202423.9024.6423.9024.3924.396,800
01 Mar 202424.8525.2224.3224.5624.567,500
29 Feb 202424.2824.7523.9424.7524.75231,800
28 Feb 202424.5624.5623.7223.8023.807,300
27 Feb 202424.8224.8223.5023.7523.7510,900
26 Feb 202423.9824.7623.1123.7523.758,300
23 Feb 202423.7724.0023.4723.5023.509,300
22 Feb 202422.5923.8922.5923.7423.7411,200
21 Feb 202423.1523.1522.6422.6422.647,000
20 Feb 202422.9123.6822.6523.0023.007,500
16 Feb 202422.9023.1722.6622.7722.7716,000
15 Feb 202423.0323.0522.6622.8522.8511,000
14 Feb 202423.5323.5322.6522.6522.657,600
13 Feb 202423.5023.5022.8823.1823.189,900
12 Feb 202421.5122.9521.5122.5022.503,200
09 Feb 202421.4022.9621.4022.9622.9625,300
08 Feb 202421.5322.6021.5322.5622.566,700
07 Feb 202421.5522.9821.1922.3522.359,200
06 Feb 202421.4722.4420.7821.7221.72203,000
05 Feb 202420.9320.9320.1120.4120.4110,700
02 Feb 202420.4520.4520.0020.1120.1113,400
01 Feb 202419.9520.4319.9520.2520.259,400
31 Jan 202420.5020.5019.8320.2120.2183,100
30 Jan 202419.2020.2519.2020.1320.138,600
29 Jan 202419.2920.1519.2919.9319.93223,900
26 Jan 202419.7519.8519.7519.7519.755,200
25 Jan 202420.0020.0219.8319.8719.877,600
24 Jan 202420.1520.1520.0320.0720.076,800
23 Jan 202420.1520.2520.1420.1420.14708,500
22 Jan 202420.6820.6820.0920.2320.236,900
19 Jan 202419.9620.1219.9120.1120.117,900
18 Jan 202419.7520.0019.7519.9519.955,900
17 Jan 202419.3919.7019.2519.6219.625,100
16 Jan 202419.9119.9119.1319.5919.59508,100
12 Jan 202420.0020.0019.5219.5519.557,400
11 Jan 202419.4419.6619.0119.5119.51337,800
10 Jan 202418.3119.2518.3119.0819.089,200
09 Jan 202419.1519.1518.5518.5918.5911,600
08 Jan 202418.4018.8618.4018.8618.86445,200
05 Jan 202418.6818.8818.6618.7318.7310,100
04 Jan 202417.8218.4017.8218.3118.31612,700
03 Jan 202418.6118.6118.0018.1218.122,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...