Yahoo

Mail

Singapore Markets open in 1 hr 54 mins

Straits Times Index
3,212.64
-6.36(-0.20%)
S&P 500
3,970.99
+22.27(+0.56%)
Dow
32,237.53
+132.33(+0.41%)
Nasdaq
11,823.96
+36.56(+0.31%)
BTC-USD
28,087.08
+642.09(+2.34%)
CMC Crypto 200
597.33
-21.06(-3.41%)

Toyota Motor Corporation (TOYOF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

13.58

+0.02

(+0.18%)

At close: 02:47PM EDT

Time period:

26 Mar 2022 - 26 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Mar 2023	13.65	13.75	13.53	13.58	13.58	11,500
23 Mar 2023	13.66	13.70	13.56	13.56	13.56	12,500
22 Mar 2023	13.63	13.81	13.59	13.59	13.59	5,200
21 Mar 2023	13.52	13.57	13.52	13.57	13.57	3,100
20 Mar 2023	13.36	13.52	13.36	13.52	13.52	2,100
17 Mar 2023	13.39	13.45	13.37	13.37	13.37	94,700
16 Mar 2023	13.47	13.55	13.44	13.49	13.49	6,300
15 Mar 2023	13.43	13.43	13.24	13.24	13.24	79,200
14 Mar 2023	13.43	13.61	13.43	13.61	13.61	12,500
13 Mar 2023	13.98	13.98	13.74	13.74	13.74	1,600
10 Mar 2023	13.73	13.83	13.73	13.83	13.83	500,900
09 Mar 2023	13.90	14.07	13.90	13.91	13.91	2,800
08 Mar 2023	13.94	13.94	13.91	13.91	13.91	5,400
07 Mar 2023	14.04	14.07	13.93	13.94	13.94	14,800
06 Mar 2023	13.90	14.13	13.90	14.00	14.00	3,600
03 Mar 2023	13.97	13.97	13.88	13.91	13.91	6,300
02 Mar 2023	13.50	13.72	13.49	13.72	13.72	34,800
01 Mar 2023	13.55	13.72	13.55	13.70	13.70	2,200
28 Feb 2023	13.63	13.68	13.63	13.68	13.68	1,800
27 Feb 2023	13.66	13.66	13.66	13.66	13.66	6,300
24 Feb 2023	13.66	13.66	13.55	13.58	13.58	2,100
23 Feb 2023	13.85	13.94	13.81	13.84	13.84	4,600
22 Feb 2023	13.92	13.93	13.82	13.88	13.88	29,900
21 Feb 2023	14.13	14.13	13.86	13.86	13.86	3,000
17 Feb 2023	14.25	14.30	14.25	14.30	14.30	3,000
16 Feb 2023	14.23	14.35	14.23	14.30	14.30	2,300
15 Feb 2023	14.10	14.10	14.04	14.08	14.08	2,300
14 Feb 2023	14.28	14.28	14.19	14.24	14.24	3,000
13 Feb 2023	14.25	14.61	14.09	14.61	14.61	3,100
10 Feb 2023	14.45	14.45	14.30	14.38	14.38	403,500
09 Feb 2023	14.73	14.73	14.46	14.73	14.73	211,700
08 Feb 2023	14.40	14.42	14.34	14.42	14.42	1,300
07 Feb 2023	14.37	14.46	14.30	14.45	14.45	2,200
06 Feb 2023	14.32	14.45	14.32	14.33	14.33	4,200
03 Feb 2023	14.60	14.66	14.34	14.50	14.50	15,800
02 Feb 2023	14.70	14.70	14.60	14.66	14.66	47,900
01 Feb 2023	14.55	14.85	14.55	14.70	14.70	5,400
31 Jan 2023	14.48	14.72	14.48	14.66	14.66	34,200
30 Jan 2023	14.51	14.80	14.51	14.51	14.51	5,400
27 Jan 2023	14.55	14.80	14.55	14.70	14.70	6,900
26 Jan 2023	14.55	14.55	14.50	14.52	14.52	3,600
25 Jan 2023	14.73	14.73	14.57	14.64	14.64	6,200
24 Jan 2023	14.61	14.67	14.59	14.59	14.59	24,300
23 Jan 2023	14.57	14.67	14.54	14.60	14.60	16,200
20 Jan 2023	14.46	14.62	14.46	14.61	14.61	3,200
19 Jan 2023	14.56	14.56	14.24	14.24	14.24	1,300
18 Jan 2023	14.72	14.73	14.52	14.61	14.61	5,000
17 Jan 2023	14.47	14.64	14.46	14.49	14.49	422,800
13 Jan 2023	13.91	14.08	13.91	14.00	14.00	11,600
12 Jan 2023	14.34	14.34	14.04	14.26	14.26	122,600
11 Jan 2023	14.25	14.25	13.89	13.89	13.89	207,800
10 Jan 2023	14.00	14.21	13.91	14.01	14.01	402,500
09 Jan 2023	13.93	14.37	13.93	14.37	14.37	8,000
06 Jan 2023	13.61	13.73	13.61	13.73	13.73	102,000
05 Jan 2023	13.57	13.78	13.50	13.70	13.70	241,400
04 Jan 2023	13.95	13.95	13.74	13.82	13.82	3,500
03 Jan 2023	14.00	14.00	13.79	13.84	13.84	9,800
30 Dec 2022	13.25	13.66	13.25	13.61	13.61	8,000
29 Dec 2022	13.42	13.75	13.42	13.72	13.72	2,200
28 Dec 2022	13.84	13.84	13.38	13.41	13.41	112,000
27 Dec 2022	13.64	13.67	13.56	13.67	13.67	12,500
23 Dec 2022	13.45	13.65	13.45	13.64	13.64	3,300
22 Dec 2022	13.40	13.73	13.40	13.73	13.73	6,700
21 Dec 2022	13.30	13.76	13.30	13.76	13.76	7,600
20 Dec 2022	14.00	14.05	13.80	13.89	13.89	5,300
19 Dec 2022	14.00	14.03	13.89	13.90	13.90	7,800
16 Dec 2022	13.19	14.10	13.19	14.08	14.08	7,800
15 Dec 2022	14.32	14.32	14.10	14.13	14.13	2,300
14 Dec 2022	14.59	14.62	14.40	14.48	14.48	44,700
13 Dec 2022	14.64	14.64	14.46	14.46	14.46	4,000
12 Dec 2022	14.41	14.66	14.30	14.37	14.37	7,800
09 Dec 2022	14.22	14.42	14.22	14.41	14.41	83,800
08 Dec 2022	14.15	14.22	14.15	14.22	14.22	4,000
07 Dec 2022	14.18	14.19	14.15	14.15	14.15	4,000
06 Dec 2022	14.17	14.20	14.02	14.07	14.07	6,400
05 Dec 2022	14.37	14.42	14.26	14.26	14.26	11,200
02 Dec 2022	14.91	14.91	14.53	14.64	14.64	264,800
01 Dec 2022	14.80	14.90	14.76	14.76	14.76	5,600
30 Nov 2022	14.71	14.79	14.53	14.79	14.79	1,300
29 Nov 2022	14.69	14.82	14.50	14.50	14.50	9,800
28 Nov 2022	14.22	14.89	14.22	14.73	14.73	281,700
25 Nov 2022	14.49	14.49	14.49	14.49	14.49	100
23 Nov 2022	14.23	14.95	14.23	14.49	14.49	2,000
22 Nov 2022	14.50	14.69	14.50	14.69	14.69	1,500
21 Nov 2022	14.57	14.57	14.08	14.08	14.08	2,800
18 Nov 2022	14.50	14.50	14.26	14.26	14.26	63,900
17 Nov 2022	14.25	14.25	14.25	14.25	14.25	1,300
16 Nov 2022	14.29	14.29	14.19	14.19	14.19	500
15 Nov 2022	14.38	14.43	14.34	14.38	14.38	11,600
14 Nov 2022	14.67	14.67	13.79	14.22	14.22	102,500
11 Nov 2022	14.14	14.35	14.13	14.13	14.13	3,600
10 Nov 2022	13.80	14.00	13.59	14.00	14.00	3,500
09 Nov 2022	13.70	13.70	13.45	13.45	13.45	10,100
08 Nov 2022	13.69	13.82	13.69	13.80	13.80	3,200
07 Nov 2022	14.00	14.00	13.69	13.85	13.85	162,300
04 Nov 2022	13.59	14.00	13.59	13.73	13.73	5,600
03 Nov 2022	13.00	13.59	12.66	13.59	13.59	8,200
02 Nov 2022	13.50	13.79	13.50	13.65	13.65	2,500
01 Nov 2022	13.87	13.87	13.39	13.39	13.39	10,600
31 Oct 2022	13.89	13.89	13.82	13.87	13.87	4,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,212.64-6.36(-0.20%)

S&P 5003,970.99+22.27(+0.56%)

Dow32,237.53+132.33(+0.41%)

Nasdaq11,823.96+36.56(+0.31%)

BTC-USD28,087.08+642.09(+2.34%)

CMC Crypto 200597.33-21.06(-3.41%)

Toyota Motor Corporation (TOYOF)

Straits Times Index
3,212.64
-6.36(-0.20%)

S&P 500
3,970.99
+22.27(+0.56%)

Dow
32,237.53
+132.33(+0.41%)

Nasdaq
11,823.96
+36.56(+0.31%)

BTC-USD
28,087.08
+642.09(+2.34%)

CMC Crypto 200
597.33
-21.06(-3.41%)