Australia markets closed

Toyota Motor Corporation (TOYOF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
13.65-0.16 (-1.16%)
As of 02:27PM EDT. Market open.
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Oct 202213.6613.6613.6513.6513.651,556
05 Oct 202213.3613.8113.3613.8113.812,200
04 Oct 202213.9713.9813.9213.9213.92404,000
03 Oct 202213.9413.9413.3513.5613.56287,100
30 Sept 202213.4813.4813.0713.0713.07103,900
29 Sept 202213.4513.4513.3213.3813.385,600
28 Sept 202213.5313.7113.5313.7113.715,500
27 Sept 202213.6413.6813.2813.5313.534,300
26 Sept 202213.5313.6113.5013.5313.536,900
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 July 202216.4316.4315.5016.2316.233,200
28 July 202216.0916.0915.7716.0016.005,600
27 July 202215.8816.0015.8516.0016.00700
26 July 202215.3615.9515.3615.8115.8145,000
25 July 202215.4215.9315.4215.9015.905,100
22 July 202216.0816.0816.0016.0116.012,800
21 July 202215.3215.9415.3215.8715.874,800
20 July 202216.0016.2115.7715.8815.88209,300
19 July 202215.8516.0815.8516.0816.082,600
18 July 202216.0016.0015.6715.7015.701,900
15 July 202215.5015.6815.5015.6815.681,100
14 July 202214.8115.3314.8115.2715.271,400
13 July 202215.4815.4915.3815.4915.492,400
12 July 202215.6015.6115.6015.6015.60252,900
11 July 202215.7115.7115.5415.5715.57164,800
08 July 202215.4215.7615.4215.6215.6212,300
07 July 202215.6315.6415.5515.6415.645,600
06 July 202215.2615.2615.2515.2515.25700
05 July 202215.6515.6515.2615.4315.439,100
01 July 202215.8115.8115.2615.5315.5334,800
30 June 202214.8715.3614.8715.3615.3613,600
29 June 202215.7515.7515.5015.5015.5014,100
28 June 202216.4816.4815.7515.7515.753,400
27 June 202215.8615.9315.6515.6615.6615,100
24 June 202215.7915.9515.7715.9015.908,800
23 June 202215.8315.8315.6815.6815.681,600
22 June 202215.8416.3315.3715.3715.37201,600
21 June 202215.2915.9615.2915.7815.78406,400
17 June 202215.7815.7814.8515.4015.4014,000
16 June 202215.4416.1815.4415.8015.8021,100
15 June 202215.7515.7515.5015.6715.6715,100
14 June 202215.2815.9915.0515.7515.752,100
13 June 202216.2016.2015.5115.5615.563,300
10 June 202216.4916.4916.1216.1716.17700
09 June 202216.6616.6616.5916.5916.591,100
08 June 202216.6616.6616.6016.6216.62401,500
07 June 202216.5216.6016.5216.6016.601,600
06 June 202216.5916.5916.5616.5616.56600
03 June 202216.7616.7616.4516.4516.456,200
02 June 202216.7517.0216.7517.0217.026,700
01 June 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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...