Australia markets closed

Toyota Motor Corporation (TOYOF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
14.79+0.29 (+1.97%)
At close: 03:15PM EST
Time period:
01 Dec 2021 - 01 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Nov 202214.7114.7914.5314.7914.791,300
29 Nov 202214.6914.8214.5014.5014.509,800
28 Nov 202214.2214.8914.2214.7314.73281,700
25 Nov 202214.4914.4914.4914.4914.49100
23 Nov 202214.2314.9514.2314.4914.492,000
22 Nov 202214.5014.6914.5014.6914.691,500
21 Nov 202214.5714.5714.0814.0814.082,800
18 Nov 202214.5014.5014.2614.2614.2663,900
17 Nov 202214.2514.2514.2514.2514.251,300
16 Nov 202214.2914.2914.1914.1914.19500
15 Nov 202214.3814.4314.3414.3814.3811,600
14 Nov 202214.6714.6713.7914.2214.22102,500
11 Nov 202214.1414.3514.1314.1314.133,600
10 Nov 202213.8014.0013.5914.0014.003,500
09 Nov 202213.7013.7013.4513.4513.4510,100
08 Nov 202213.6913.8213.6913.8013.803,200
07 Nov 202214.0014.0013.6913.8513.85162,300
04 Nov 202213.5914.0013.5913.7313.735,600
03 Nov 202213.0013.5912.6613.5913.598,200
02 Nov 202213.5013.7913.5013.6513.652,500
01 Nov 202213.8713.8713.3913.3913.3910,600
31 Oct 202213.8913.8913.8213.8713.874,200
28 Oct 202213.6413.9913.6413.9913.99145,900
27 Oct 202214.0014.0013.6013.6013.603,200
26 Oct 202213.8013.9413.7913.8013.807,700
25 Oct 202213.6413.7413.6413.7413.744,600
24 Oct 202213.0313.5113.0313.3613.364,600
21 Oct 202213.1413.5013.1413.5013.501,900
20 Oct 202213.4213.4213.3013.3313.334,700
19 Oct 202213.0013.3013.0013.2313.232,200
18 Oct 202213.7513.7513.2813.2813.28315,900
17 Oct 202213.3813.7913.3813.7913.796,100
14 Oct 202213.6013.6013.3813.4013.4012,400
13 Oct 202212.9713.6812.9713.6813.684,800
12 Oct 202213.6113.6113.5413.5813.5846,100
11 Oct 202213.4313.8913.4313.5113.51365,000
10 Oct 202213.6513.9613.5413.6513.652,800
07 Oct 202213.6013.6013.5613.6013.60313,700
06 Oct 202213.6613.6613.6513.6513.651,600
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...