Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,757.20 +3,580.64 (+5.95%) CMC Crypto 200
1,371.97 +59.34 (+4.52%)
Toyota Motor Corporation (TOYOF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:27PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 04 Mar 2024 | 23.90 | 24.64 | 23.90 | 24.39 | 24.39 | 6,800 |
| 01 Mar 2024 | 24.85 | 25.22 | 24.32 | 24.56 | 24.56 | 7,500 |
| 29 Feb 2024 | 24.28 | 24.75 | 23.94 | 24.75 | 24.75 | 231,800 |
| 28 Feb 2024 | 24.56 | 24.56 | 23.72 | 23.80 | 23.80 | 7,300 |
| 27 Feb 2024 | 24.82 | 24.82 | 23.50 | 23.75 | 23.75 | 10,900 |
| 26 Feb 2024 | 23.98 | 24.76 | 23.11 | 23.75 | 23.75 | 8,300 |
| 23 Feb 2024 | 23.77 | 24.00 | 23.47 | 23.50 | 23.50 | 9,300 |
| 22 Feb 2024 | 22.59 | 23.89 | 22.59 | 23.74 | 23.74 | 11,200 |
| 21 Feb 2024 | 23.15 | 23.15 | 22.64 | 22.64 | 22.64 | 7,000 |
| 20 Feb 2024 | 22.91 | 23.68 | 22.65 | 23.00 | 23.00 | 7,500 |
| 16 Feb 2024 | 22.90 | 23.17 | 22.66 | 22.77 | 22.77 | 16,000 |
| 15 Feb 2024 | 23.03 | 23.05 | 22.66 | 22.85 | 22.85 | 11,000 |
| 14 Feb 2024 | 23.53 | 23.53 | 22.65 | 22.65 | 22.65 | 7,600 |
| 13 Feb 2024 | 23.50 | 23.50 | 22.88 | 23.18 | 23.18 | 9,900 |
| 12 Feb 2024 | 21.51 | 22.95 | 21.51 | 22.50 | 22.50 | 3,200 |
| 09 Feb 2024 | 21.40 | 22.96 | 21.40 | 22.96 | 22.96 | 25,300 |
| 08 Feb 2024 | 21.53 | 22.60 | 21.53 | 22.56 | 22.56 | 6,700 |
| 07 Feb 2024 | 21.55 | 22.98 | 21.19 | 22.35 | 22.35 | 9,200 |
| 06 Feb 2024 | 21.47 | 22.44 | 20.78 | 21.72 | 21.72 | 203,000 |
| 05 Feb 2024 | 20.93 | 20.93 | 20.11 | 20.41 | 20.41 | 10,700 |
| 02 Feb 2024 | 20.45 | 20.45 | 20.00 | 20.11 | 20.11 | 13,400 |
| 01 Feb 2024 | 19.95 | 20.43 | 19.95 | 20.25 | 20.25 | 9,400 |
| 31 Jan 2024 | 20.50 | 20.50 | 19.83 | 20.21 | 20.21 | 83,100 |
| 30 Jan 2024 | 19.20 | 20.25 | 19.20 | 20.13 | 20.13 | 8,600 |
| 29 Jan 2024 | 19.29 | 20.15 | 19.29 | 19.93 | 19.93 | 223,900 |
| 26 Jan 2024 | 19.75 | 19.85 | 19.75 | 19.75 | 19.75 | 5,200 |
| 25 Jan 2024 | 20.00 | 20.02 | 19.83 | 19.87 | 19.87 | 7,600 |
| 24 Jan 2024 | 20.15 | 20.15 | 20.03 | 20.07 | 20.07 | 6,800 |
| 23 Jan 2024 | 20.15 | 20.25 | 20.14 | 20.14 | 20.14 | 708,500 |
| 22 Jan 2024 | 20.68 | 20.68 | 20.09 | 20.23 | 20.23 | 6,900 |
| 19 Jan 2024 | 19.96 | 20.12 | 19.91 | 20.11 | 20.11 | 7,900 |
| 18 Jan 2024 | 19.75 | 20.00 | 19.75 | 19.95 | 19.95 | 5,900 |
| 17 Jan 2024 | 19.39 | 19.70 | 19.25 | 19.62 | 19.62 | 5,100 |
| 16 Jan 2024 | 19.91 | 19.91 | 19.13 | 19.59 | 19.59 | 508,100 |
| 12 Jan 2024 | 20.00 | 20.00 | 19.52 | 19.55 | 19.55 | 7,400 |
| 11 Jan 2024 | 19.44 | 19.66 | 19.01 | 19.51 | 19.51 | 337,800 |
| 10 Jan 2024 | 18.31 | 19.25 | 18.31 | 19.08 | 19.08 | 9,200 |
| 09 Jan 2024 | 19.15 | 19.15 | 18.55 | 18.59 | 18.59 | 11,600 |
| 08 Jan 2024 | 18.40 | 18.86 | 18.40 | 18.86 | 18.86 | 445,200 |
| 05 Jan 2024 | 18.68 | 18.88 | 18.66 | 18.73 | 18.73 | 10,100 |
| 04 Jan 2024 | 17.82 | 18.40 | 17.82 | 18.31 | 18.31 | 612,700 |
| 03 Jan 2024 | 18.61 | 18.61 | 18.00 | 18.12 | 18.12 | 2,600 |
| 02 Jan 2024 | 18.35 | 18.35 | 18.00 | 18.20 | 18.20 | 3,900 |
| 29 Dec 2023 | 18.55 | 18.89 | 18.26 | 18.34 | 18.34 | 10,700 |
| 28 Dec 2023 | 18.62 | 18.62 | 18.00 | 18.00 | 18.00 | 5,600 |
| 27 Dec 2023 | 18.05 | 18.10 | 17.81 | 18.05 | 18.05 | 471,300 |
| 26 Dec 2023 | 18.60 | 18.60 | 17.75 | 18.02 | 18.02 | 504,700 |
| 22 Dec 2023 | 17.80 | 18.70 | 17.80 | 18.00 | 18.00 | 7,200 |
| 21 Dec 2023 | 18.00 | 18.13 | 17.74 | 18.13 | 18.13 | 7,400 |
| 20 Dec 2023 | 18.50 | 18.50 | 18.01 | 18.01 | 18.01 | 8,500 |
| 19 Dec 2023 | 18.73 | 18.73 | 18.36 | 18.45 | 18.45 | 4,000 |
| 18 Dec 2023 | 18.36 | 18.36 | 18.26 | 18.31 | 18.31 | 3,100 |
| 15 Dec 2023 | 18.21 | 18.30 | 18.10 | 18.11 | 18.11 | 5,300 |
| 14 Dec 2023 | 18.17 | 18.41 | 18.10 | 18.26 | 18.26 | 9,300 |
| 13 Dec 2023 | 18.75 | 18.75 | 18.33 | 18.46 | 18.46 | 208,300 |
| 12 Dec 2023 | 18.70 | 19.00 | 18.41 | 18.52 | 18.52 | 4,500 |
| 11 Dec 2023 | 18.88 | 18.88 | 18.70 | 18.70 | 18.70 | 502,200 |
| 08 Dec 2023 | 18.90 | 18.90 | 18.51 | 18.75 | 18.75 | 486,700 |
| 07 Dec 2023 | 19.69 | 19.69 | 18.85 | 19.14 | 19.14 | 11,200 |
| 06 Dec 2023 | 18.19 | 19.22 | 18.19 | 19.07 | 19.07 | 4,800 |
| 05 Dec 2023 | 19.56 | 19.56 | 18.79 | 18.82 | 18.82 | 2,400 |
| 04 Dec 2023 | 19.57 | 19.60 | 18.68 | 18.75 | 18.75 | 9,000 |
| 01 Dec 2023 | 19.14 | 19.50 | 18.89 | 19.50 | 19.50 | 3,700 |
| 30 Nov 2023 | 18.70 | 18.96 | 18.59 | 18.91 | 18.91 | 3,900 |
| 29 Nov 2023 | 19.00 | 19.15 | 18.89 | 18.90 | 18.90 | 2,700 |
| 28 Nov 2023 | 18.34 | 18.92 | 18.34 | 18.61 | 18.61 | 6,900 |
| 27 Nov 2023 | 19.20 | 19.20 | 18.34 | 18.69 | 18.69 | 1,221,000 |
| *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.