UK Markets open in 6 hrs 35 mins

Toyota Motor Corporation (TOYOF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
91.25+3.25 (+3.69%)
At close: 2:52PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Sept 202190.0091.2590.0091.2591.25513
20 Sept 2021------
17 Sept 2021------
16 Sept 2021------
15 Sept 2021------
14 Sept 2021------
13 Sept 2021------
10 Sept 2021------
09 Sept 2021------
08 Sept 2021------
07 Sept 2021------
03 Sept 202188.6689.2588.5789.2589.25620,000
02 Sept 202187.0387.8887.0387.8887.8860,000
01 Sept 202186.5087.7386.5087.7387.733,560,000
31 Aug 202189.0089.0087.0087.0087.0080,000
30 Aug 202186.9386.9386.7886.7886.78110,000
27 Aug 202186.9386.9386.9386.9386.93-
26 Aug 202187.0087.0085.4686.9386.93850,000
25 Aug 202185.8487.0085.8487.0087.0090,000
24 Aug 202185.0085.6884.0685.3385.33330,000
23 Aug 202182.0082.0082.0082.0082.0060,000
20 Aug 202183.4884.3582.0082.0082.00630,000
19 Aug 202185.1786.0084.1785.0285.02450,000
18 Aug 202188.8189.2488.2088.7588.75240,000
17 Aug 202189.0589.7889.0589.0589.0570,000
16 Aug 202190.9690.9690.9690.9690.96-
13 Aug 202190.9690.9690.9690.9690.9640,000
12 Aug 202190.8390.8390.6990.6990.69100,000
11 Aug 202189.9290.8389.9290.8390.83100,000
10 Aug 202189.7590.0589.2790.0590.05330,000
09 Aug 202191.0091.0091.0091.0091.0040,000
06 Aug 202190.8791.0990.8790.9890.98210,000
05 Aug 202191.2991.9091.2991.9091.9040,000
04 Aug 202193.6093.6090.7790.7790.772,020,000
03 Aug 202191.5092.4691.5091.7091.702,100
02 Aug 2021------
30 Jul 202190.1590.2390.1090.1090.10900
29 Jul 202190.0091.0390.0090.3390.333,000
28 Jul 202189.3489.3489.3489.3489.34-
27 Jul 202189.3489.3489.3489.3489.34200
26 Jul 202189.8389.8389.4389.5589.551,600
23 Jul 202189.8189.8189.5389.5389.531,400
22 Jul 202189.8290.5288.8090.5290.521,900
21 Jul 202189.8289.8288.8389.1089.10900
20 Jul 202187.7589.3887.7589.3889.381,500
19 Jul 202187.9587.9587.5587.7587.752,000
16 Jul 202188.9588.9588.9588.9588.955,700
15 Jul 202186.6191.0586.6188.9588.951,000
14 Jul 202189.7790.7189.7790.6590.651,100
13 Jul 202189.6789.6788.8688.8688.862,300
12 Jul 202189.0089.5188.7889.4589.452,400
09 Jul 202187.0089.6487.0089.5089.506,500
08 Jul 202188.3688.9987.0088.9988.992,200
07 Jul 202186.0789.9486.0788.3788.373,000
06 Jul 202189.0089.0087.5487.8587.854,900
02 Jul 202189.0889.0889.0089.0089.00700
01 Jul 202188.1688.1687.5887.5887.581,000
30 Jun 202187.0087.0087.0087.0087.00800
29 Jun 202189.2589.2588.8988.8988.893,600
28 Jun 202188.8389.1087.9887.9887.982,300
25 Jun 202190.3590.3587.0089.6589.654,200
24 Jun 202189.4689.4688.3588.3588.351,300
23 Jun 202188.1388.9087.9888.9088.901,000
22 Jun 202189.6090.4589.6090.4490.441,400
21 Jun 202188.9688.9688.9688.9688.96-
18 Jun 202189.9089.9087.4488.9688.964,100
17 Jun 202192.6095.2391.0092.2992.2912,700
16 Jun 202192.5592.5592.1392.1392.13700
15 Jun 202190.5090.7090.1990.1990.192,000
14 Jun 202191.5591.5589.6090.3290.322,400
11 Jun 202190.0090.2890.0090.2890.283,200
10 Jun 202190.8090.8090.1490.1490.141,200
09 Jun 202191.0091.1090.7690.7690.761,200
08 Jun 202191.7891.7890.7590.7590.75800
07 Jun 202194.3594.3590.0091.5891.582,700
04 Jun 202189.0091.1889.0090.8390.8336,900
03 Jun 202189.7190.4588.5088.5088.5034,300
02 Jun 202188.0089.0088.0088.8088.804,600
01 Jun 202183.6588.5183.6586.9586.953,900
28 May 202182.5883.6582.5083.4083.402,600
27 May 202185.0185.0182.5083.0083.001,900
26 May 202182.1582.1582.1582.1582.15500
25 May 202179.0781.8079.0781.8081.80600
24 May 202182.5582.5581.0081.7781.771,600
21 May 202182.5582.5578.9580.9980.991,400
20 May 202181.5281.5279.5979.5979.591,000
19 May 202179.6979.6979.0079.5579.55184,600
18 May 202177.8081.8677.8081.0081.001,600
17 May 202180.1580.1579.1079.4979.492,700
14 May 202179.9079.9078.1078.1078.105,000
13 May 202178.3478.3476.9077.0277.0263,200
12 May 202178.4278.4276.6076.7076.7051,500
11 May 202177.2977.2976.8076.8076.80700
10 May 202177.4777.7777.3977.3977.391,200
07 May 202176.6976.8976.6976.8976.89500
06 May 202178.0378.0378.0378.0378.03400
05 May 202175.8976.1575.8976.1576.15500
04 May 202175.8075.8075.1075.1075.101,000
03 May 202175.9676.4775.8676.2676.261,200
30 Apr 202174.9276.1074.9275.3175.311,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...