UK Markets closed

Toyota Motor Corporation (TOYOF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
15.76+0.48 (+3.12%)
At close: 03:10PM EDT
Time period:
10 Aug 2021 - 10 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 Aug 202215.7515.8115.7515.7615.7658,214
09 Aug 202215.3415.4115.2515.2815.28604,000
08 Aug 202216.0016.0015.6015.6015.602,200
05 Aug 202216.1616.1615.6615.6915.695,900
04 Aug 202216.1616.1615.3015.6615.664,200
03 Aug 202216.3016.3916.2716.2916.296,000
02 Aug 202216.7516.7516.3916.3916.39503,000
01 Aug 202217.2017.2016.5516.6916.69447,000
29 Jul 202216.4316.4315.5016.2316.233,200
28 Jul 202216.0916.0915.7716.0016.005,600
27 Jul 202215.8816.0015.8516.0016.00700
26 Jul 202215.3615.9515.3615.8115.8145,000
25 Jul 202215.4215.9315.4215.9015.905,100
22 Jul 202216.0816.0816.0016.0116.012,800
21 Jul 202215.3215.9415.3215.8715.874,800
20 Jul 202216.0016.2115.7715.8815.88209,300
19 Jul 202215.8516.0815.8516.0816.082,600
18 Jul 202216.0016.0015.6715.7015.701,900
15 Jul 202215.5015.6815.5015.6815.681,100
14 Jul 202214.8115.3314.8115.2715.271,400
13 Jul 202215.4815.4915.3815.4915.492,400
12 Jul 202215.6015.6115.6015.6015.60252,900
11 Jul 202215.7115.7115.5415.5715.57164,800
08 Jul 202215.4215.7615.4215.6215.6212,300
07 Jul 202215.6315.6415.5515.6415.645,600
06 Jul 202215.2615.2615.2515.2515.25700
05 Jul 202215.6515.6515.2615.4315.439,100
01 Jul 202215.8115.8115.2615.5315.5334,800
30 Jun 202214.8715.3614.8715.3615.3613,600
29 Jun 202215.7515.7515.5015.5015.5014,100
28 Jun 202216.4816.4815.7515.7515.753,400
27 Jun 202215.8615.9315.6515.6615.6615,100
24 Jun 202215.7915.9515.7715.9015.908,800
23 Jun 202215.8315.8315.6815.6815.681,600
22 Jun 202215.8416.3315.3715.3715.37201,600
21 Jun 202215.2915.9615.2915.7815.78406,400
17 Jun 202215.7815.7814.8515.4015.4014,000
16 Jun 202215.4416.1815.4415.8015.8021,100
15 Jun 202215.7515.7515.5015.6715.6715,100
14 Jun 202215.2815.9915.0515.7515.752,100
13 Jun 202216.2016.2015.5115.5615.563,300
10 Jun 202216.4916.4916.1216.1716.17700
09 Jun 202216.6616.6616.5916.5916.591,100
08 Jun 202216.6616.6616.6016.6216.62401,500
07 Jun 202216.5216.6016.5216.6016.601,600
06 Jun 202216.5916.5916.5616.5616.56600
03 Jun 202216.7616.7616.4516.4516.456,200
02 Jun 202216.7517.0216.7517.0217.026,700
01 Jun 202216.7516.9216.7516.7716.772,700
31 May 202217.0017.0016.5816.5816.58203,400
27 May 202216.5216.6816.5216.6816.682,600
26 May 202216.6216.6216.4416.5616.5617,400
25 May 202216.0716.2016.0716.2016.208,200
24 May 202216.1816.1816.0016.0616.06211,300
23 May 202216.6116.6116.0616.1116.111,005,900
20 May 202216.0016.0015.6915.6915.696,000
19 May 202215.7815.7815.6015.6015.607,900
18 May 202215.8715.8715.5915.5915.59285,600
17 May 202216.7116.7115.6815.6815.68194,300
16 May 202216.0316.0315.7415.8815.888,500
13 May 202216.0316.1216.0316.1216.122,700
12 May 202215.8915.9515.7315.8315.836,900
11 May 202216.3316.3315.7715.7715.7716,500
10 May 202216.7516.7616.3016.6516.656,000
09 May 202217.5517.5516.3716.7016.70286,400
06 May 202217.5817.5817.0317.3917.39184,600
05 May 202216.9017.2016.9016.9816.9811,700
04 May 202216.9817.4516.9817.4517.454,300
03 May 202217.0117.2317.0117.1617.164,100
02 May 202217.6017.6016.8617.0117.017,300
29 Apr 202217.2517.3716.9317.1117.112,100
28 Apr 202216.6417.2516.6417.2517.252,600
27 Apr 202217.0017.0016.6916.6916.69125,100
26 Apr 202217.2017.2016.7116.7116.715,800
25 Apr 202216.9917.2016.9317.2017.2011,000
22 Apr 202217.4317.4316.9916.9916.999,100
21 Apr 202218.2018.2017.1317.3417.3412,400
20 Apr 202217.6117.6717.5017.5017.50405,800
19 Apr 202216.9917.1616.9917.0817.085,400
18 Apr 202216.5117.5416.5117.0017.007,100
14 Apr 202217.5318.0515.9416.8116.819,300
13 Apr 202216.9917.0216.9016.9016.903,600
12 Apr 202216.8417.0016.5016.5016.503,900
11 Apr 202217.1017.1216.7717.0017.0016,800
08 Apr 202217.3917.3916.9817.0817.086,300
07 Apr 202217.3517.5117.3017.4117.413,900
06 Apr 202217.7817.8517.5217.5517.555,000
05 Apr 202217.4918.5017.4917.9617.965,000
04 Apr 202217.7318.4117.7318.4118.418,100
01 Apr 202218.0218.0417.9417.9517.957,400
31 Mar 202218.1118.2018.0918.0918.092,800
30 Mar 202218.1118.2018.0218.0718.075,300
29 Mar 202218.0419.0018.0418.2718.275,100
28 Mar 202217.3518.0017.3517.9917.997,400
25 Mar 202218.3018.3017.7717.7717.7779,000
24 Mar 202218.0318.1517.9518.0918.09112,300
23 Mar 202217.8318.2617.4917.5117.51627,100
22 Mar 202217.0617.3817.0617.2817.288,700
21 Mar 202217.5017.5017.2417.2417.241,200
18 Mar 202217.4417.4416.9917.1517.1529,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...