Singapore markets close in 5 hours 14 minutes

Toyota Motor Corporation (TOYOF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
13.53-0.67 (-4.75%)
At close: 03:16PM EDT
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 202213.4914.0713.4913.5313.539,000
22 Sept 202213.8614.2013.8614.2014.204,300
21 Sept 202214.0014.0313.8314.0314.032,500
20 Sept 202213.7214.1213.7214.0514.055,600
19 Sept 202214.1214.1414.0414.1414.145,400
16 Sept 202214.0514.1314.0214.1214.12308,500
15 Sept 202214.1614.1614.0514.0514.05404,100
14 Sept 202214.1914.3014.1914.2014.208,100
13 Sept 202214.5914.5914.0414.0414.048,900
12 Sept 202214.4014.5414.3714.3714.3719,500
09 Sept 202215.0315.0314.3414.3614.3613,400
08 Sept 202214.7814.7814.2214.2914.2915,100
07 Sept 202214.3514.3514.2314.2914.29743,200
06 Sept 202214.6214.7314.3814.4714.473,100
02 Sept 202214.7714.7714.5614.5714.577,400
01 Sept 202215.1315.1314.5614.6014.60111,300
31 Aug 202215.2615.3515.2615.2715.2741,000
30 Aug 202215.6915.6914.9514.9514.958,000
29 Aug 202215.5615.5615.1215.2115.214,200
26 Aug 202215.5015.5015.2515.2515.252,700
25 Aug 202214.9515.8914.9515.5415.546,300
24 Aug 202214.9315.4714.9315.4515.452,700
23 Aug 202215.4415.4415.4015.4015.401,000
22 Aug 202215.7015.7015.4515.4515.455,500
19 Aug 202215.7415.7415.6315.6815.682,300
18 Aug 202215.7515.9815.7515.8815.885,000
17 Aug 202216.0016.1115.9816.1116.114,300
16 Aug 202215.3016.0015.3015.9415.943,600
15 Aug 202216.1016.1015.9716.0016.006,900
12 Aug 202216.5016.5016.0616.1116.113,600
11 Aug 202216.4616.4615.4915.8615.864,300
10 Aug 202215.7515.8115.7515.7615.7658,200
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...