Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,168.98 +1,150.77 (+1.72%) CMC Crypto 200
1,377.37 +46.77 (+3.52%)
Toyota Motor Corporation (TOYOF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 20.10 | 20.10 | 19.03 | 19.27 | 19.27 | 13,800 |
| 25 Jul 2024 | 19.38 | 20.05 | 19.38 | 19.69 | 19.69 | 10,800 |
| 24 Jul 2024 | 20.37 | 20.38 | 19.53 | 19.70 | 19.70 | 6,700 |
| 23 Jul 2024 | 19.97 | 20.37 | 19.29 | 20.35 | 20.35 | 8,400 |
| 22 Jul 2024 | 20.13 | 20.76 | 19.85 | 19.97 | 19.97 | 3,400 |
| 19 Jul 2024 | 19.65 | 20.12 | 19.64 | 20.12 | 20.12 | 3,300 |
| 18 Jul 2024 | 18.49 | 20.99 | 18.49 | 19.70 | 19.70 | 51,900 |
| 17 Jul 2024 | 19.00 | 20.80 | 19.00 | 20.22 | 20.22 | 5,400 |
| 16 Jul 2024 | 20.99 | 21.13 | 20.50 | 20.75 | 20.75 | 6,000 |
| 15 Jul 2024 | 20.70 | 20.99 | 19.35 | 20.70 | 20.70 | 8,300 |
| 12 Jul 2024 | 19.20 | 20.88 | 19.20 | 20.50 | 20.50 | 238,100 |
| 11 Jul 2024 | 20.03 | 21.11 | 20.03 | 20.41 | 20.41 | 55,100 |
| 10 Jul 2024 | 20.00 | 20.75 | 20.00 | 20.70 | 20.70 | 3,200 |
| 09 Jul 2024 | 18.95 | 20.43 | 18.95 | 20.16 | 20.16 | 12,300 |
| 08 Jul 2024 | 20.57 | 20.60 | 20.42 | 20.44 | 20.44 | 8,900 |
| 05 Jul 2024 | 20.99 | 20.99 | 20.55 | 20.61 | 20.61 | 5,500 |
| 03 Jul 2024 | 20.01 | 20.70 | 20.01 | 20.64 | 20.64 | 2,100 |
| 02 Jul 2024 | 20.60 | 20.65 | 20.52 | 20.62 | 20.62 | 3,000 |
| 01 Jul 2024 | 19.00 | 20.70 | 19.00 | 20.55 | 20.55 | 2,200 |
| 28 Jun 2024 | 20.75 | 21.70 | 20.30 | 20.58 | 20.58 | 1,800 |
| 27 Jun 2024 | 19.47 | 20.70 | 18.95 | 20.40 | 20.40 | 24,500 |
| 26 Jun 2024 | 20.63 | 20.63 | 20.14 | 20.28 | 20.28 | 3,300 |
| 25 Jun 2024 | 19.93 | 20.65 | 19.90 | 20.63 | 20.63 | 4,600 |
| 24 Jun 2024 | 19.30 | 19.93 | 18.40 | 19.89 | 19.89 | 3,900 |
| 21 Jun 2024 | 20.50 | 20.50 | 19.10 | 19.34 | 19.34 | 4,400 |
| 20 Jun 2024 | 20.80 | 20.80 | 19.22 | 19.41 | 19.41 | 4,700 |
| 18 Jun 2024 | 19.60 | 19.60 | 17.95 | 19.41 | 19.41 | 10,200 |
| 17 Jun 2024 | 19.60 | 19.60 | 19.42 | 19.59 | 19.59 | 6,400 |
| 14 Jun 2024 | 20.20 | 20.61 | 19.60 | 19.72 | 19.72 | 22,800 |
| 13 Jun 2024 | 21.25 | 21.25 | 19.85 | 20.03 | 20.03 | 14,500 |
| 12 Jun 2024 | 21.32 | 21.32 | 20.01 | 20.61 | 20.61 | 5,700 |
| 11 Jun 2024 | 19.98 | 21.26 | 19.98 | 20.52 | 20.52 | 49,500 |
| 10 Jun 2024 | 20.17 | 20.90 | 20.17 | 20.63 | 20.63 | 9,700 |
| 07 Jun 2024 | 20.80 | 20.83 | 20.50 | 20.75 | 20.75 | 6,100 |
| 06 Jun 2024 | 21.10 | 21.39 | 20.90 | 21.05 | 21.05 | 4,600 |
| 05 Jun 2024 | 21.30 | 21.30 | 20.66 | 21.12 | 21.12 | 6,800 |
| 04 Jun 2024 | 21.61 | 21.61 | 21.01 | 21.41 | 21.41 | 5,900 |
| 03 Jun 2024 | 20.55 | 21.52 | 20.55 | 21.43 | 21.43 | 6,700 |
| 31 May 2024 | 21.60 | 21.67 | 21.43 | 21.67 | 21.67 | 1,500 |
| 30 May 2024 | 21.75 | 21.86 | 21.00 | 21.28 | 21.28 | 13,600 |
| 29 May 2024 | 21.72 | 21.72 | 21.25 | 21.40 | 21.40 | 3,700 |
| 28 May 2024 | 21.71 | 21.93 | 21.34 | 21.75 | 21.75 | 7,300 |
| 24 May 2024 | 22.28 | 22.28 | 21.60 | 21.72 | 21.72 | 1,600 |
| 23 May 2024 | 22.43 | 22.43 | 21.50 | 21.60 | 21.60 | 95,700 |
| 22 May 2024 | 21.50 | 22.29 | 21.50 | 21.73 | 21.73 | 4,700 |
| 21 May 2024 | 22.11 | 22.35 | 21.90 | 22.12 | 22.12 | 7,100 |
| 20 May 2024 | 22.60 | 22.60 | 22.07 | 22.11 | 22.11 | 2,200 |
| 17 May 2024 | 23.54 | 23.54 | 21.21 | 21.89 | 21.89 | 179,300 |
| 16 May 2024 | 21.71 | 21.71 | 21.60 | 21.62 | 21.62 | 8,800 |
| 15 May 2024 | 21.22 | 22.00 | 21.19 | 21.90 | 21.90 | 72,800 |
| 14 May 2024 | 21.68 | 21.93 | 21.65 | 21.93 | 21.93 | 5,900 |
| 13 May 2024 | 22.00 | 22.00 | 21.55 | 21.55 | 21.55 | 10,200 |
| 10 May 2024 | 20.60 | 23.00 | 20.60 | 21.90 | 21.90 | 18,100 |
| 09 May 2024 | 23.36 | 23.36 | 22.74 | 22.79 | 22.79 | 5,300 |
| 08 May 2024 | 24.05 | 24.05 | 22.90 | 23.70 | 23.70 | 1,009,500 |
| 07 May 2024 | 23.33 | 23.33 | 23.15 | 23.15 | 23.15 | 215,500 |
| 06 May 2024 | 23.62 | 23.72 | 23.14 | 23.25 | 23.25 | 2,700 |
| 03 May 2024 | 23.25 | 23.99 | 23.09 | 23.11 | 23.11 | 10,100 |
| 02 May 2024 | 22.50 | 23.19 | 22.50 | 23.11 | 23.11 | 86,900 |
| 01 May 2024 | 23.00 | 23.00 | 22.70 | 22.99 | 22.99 | 4,200 |
| 30 Apr 2024 | 23.10 | 23.79 | 22.54 | 22.70 | 22.70 | 11,000 |
| 29 Apr 2024 | 23.00 | 23.41 | 22.65 | 23.04 | 23.04 | 4,500 |
| 26 Apr 2024 | 22.87 | 23.00 | 22.48 | 22.68 | 22.68 | 201,400 |
| 25 Apr 2024 | 23.45 | 23.45 | 22.25 | 22.50 | 22.50 | 109,500 |
| 24 Apr 2024 | 23.86 | 23.86 | 23.20 | 23.26 | 23.26 | 511,700 |
| 23 Apr 2024 | 23.06 | 23.39 | 22.90 | 23.18 | 23.18 | 402,700 |
| 22 Apr 2024 | 22.78 | 23.20 | 22.72 | 23.09 | 23.09 | 266,800 |
| 19 Apr 2024 | 22.62 | 23.00 | 22.35 | 22.87 | 22.87 | 11,100 |
| 18 Apr 2024 | 23.26 | 23.70 | 23.23 | 23.41 | 23.41 | 484,800 |
| 17 Apr 2024 | 22.71 | 24.10 | 22.71 | 23.46 | 23.46 | 205,000 |
| 16 Apr 2024 | 22.98 | 24.43 | 22.98 | 23.71 | 23.71 | 138,300 |
| 15 Apr 2024 | 24.69 | 24.69 | 24.17 | 24.17 | 24.17 | 6,300 |
| 12 Apr 2024 | 24.89 | 25.19 | 24.43 | 24.43 | 24.43 | 21,600 |
| 11 Apr 2024 | 25.42 | 25.42 | 24.41 | 24.92 | 24.92 | 29,100 |
| 10 Apr 2024 | 24.63 | 24.70 | 24.32 | 24.32 | 24.32 | 15,400 |
| 09 Apr 2024 | 23.40 | 24.90 | 23.40 | 24.63 | 24.63 | 406,900 |
| 08 Apr 2024 | 24.51 | 24.52 | 24.33 | 24.47 | 24.47 | 5,100 |
| 05 Apr 2024 | 23.81 | 24.16 | 23.81 | 24.10 | 24.10 | 207,000 |
| 04 Apr 2024 | 24.17 | 24.43 | 24.00 | 24.04 | 24.04 | 7,900 |
| 03 Apr 2024 | 24.45 | 24.45 | 23.91 | 24.20 | 24.20 | 205,100 |
| 02 Apr 2024 | 22.70 | 24.59 | 22.70 | 24.16 | 24.16 | 7,100 |
| 01 Apr 2024 | 25.44 | 25.75 | 23.05 | 24.20 | 24.20 | 20,300 |
| 28 Mar 2024 | 25.38 | 25.45 | 25.13 | 25.26 | 25.26 | 35,800 |
| 27 Mar 2024 | 24.67 | 25.50 | 24.67 | 25.48 | 25.48 | 8,000 |
| 26 Mar 2024 | 25.50 | 25.50 | 25.30 | 25.33 | 25.33 | 6,400 |
| 25 Mar 2024 | 26.02 | 26.02 | 25.21 | 25.33 | 25.33 | 19,900 |
| 22 Mar 2024 | 25.33 | 25.62 | 25.33 | 25.53 | 25.53 | 9,700 |
| 21 Mar 2024 | 25.63 | 25.63 | 25.03 | 25.14 | 25.14 | 8,800 |
| 20 Mar 2024 | 24.50 | 24.67 | 24.36 | 24.67 | 24.67 | 503,300 |
| 19 Mar 2024 | 24.00 | 24.60 | 24.00 | 24.31 | 24.31 | 8,900 |
| 18 Mar 2024 | 23.60 | 24.00 | 23.60 | 23.81 | 23.81 | 286,000 |
| 15 Mar 2024 | 24.35 | 24.35 | 23.41 | 23.49 | 23.49 | 9,200 |
| 14 Mar 2024 | 23.25 | 24.00 | 23.12 | 23.14 | 23.14 | 8,600 |
| 13 Mar 2024 | 23.70 | 23.70 | 23.24 | 23.24 | 23.24 | 4,200 |
| 12 Mar 2024 | 23.70 | 23.77 | 23.69 | 23.75 | 23.75 | 5,900 |
| 11 Mar 2024 | 23.86 | 23.86 | 23.50 | 23.63 | 23.63 | 164,200 |
| 08 Mar 2024 | 25.00 | 25.00 | 24.27 | 24.35 | 24.35 | 208,500 |
| 07 Mar 2024 | 25.22 | 25.22 | 24.59 | 24.86 | 24.86 | 8,200 |
| 06 Mar 2024 | 25.00 | 25.62 | 25.00 | 25.26 | 25.26 | 19,000 |
| 05 Mar 2024 | 24.03 | 24.88 | 24.03 | 24.76 | 24.76 | 9,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.