OTC Markets OTCPK - Delayed Quote USD

Toyota Motor Corporation (TOYOF)

Compare
17.10
-0.75
(-4.20%)
As of 9:45:56 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 3, 202517.1317.1317.1017.1017.10968
Apr 2, 202517.1518.1217.1517.8517.856,300
Apr 1, 202516.3518.5716.3517.4217.4211,200
Mar 31, 202515.9018.2515.9018.0018.0017,200
Mar 28, 202518.0018.1317.7518.0018.0022,800
Mar 27, 202518.0018.9018.0018.3918.3911,500
Mar 26, 202519.1519.1518.8118.9018.902,600
Mar 25, 202519.0019.4118.0819.2719.2734,800
Mar 24, 202519.5019.5018.9019.1319.135,400
Mar 21, 202519.4219.4218.7519.3319.331,182,100
Mar 20, 202518.7519.2318.7518.8318.833,500
Mar 19, 202519.0219.3019.0219.0719.0718,800
Mar 18, 202519.1419.1418.0819.0219.0211,400
Mar 17, 202518.7518.9518.4818.7818.78700,700
Mar 14, 202518.4518.4518.4518.4518.4554,100
Mar 13, 202518.3818.3818.1518.3018.301,545,800
Mar 12, 202518.3818.5018.0818.3818.381,800
Mar 11, 202519.0019.0018.1218.6518.6513,400
Mar 10, 202519.3419.3418.0019.1219.1218,200
Mar 7, 202518.0019.1418.0018.9618.966,400
Mar 6, 202520.0520.0518.6118.6518.651,806,300
Mar 5, 202518.7119.3418.7119.2419.24598,700
Mar 4, 202520.0520.0517.7918.4918.4944,400
Mar 3, 202518.6019.0018.4218.6318.63559,300
Feb 28, 202518.3018.4517.7918.0718.0748,800
Feb 27, 202517.2618.3017.2618.2718.274,900
Feb 26, 202517.8018.2317.8018.0218.024,300
Feb 25, 202517.6218.0117.6217.8917.8979,300
Feb 24, 202517.6317.9917.5817.7617.7610,400
Feb 21, 202518.0918.0917.7017.9917.997,600
Feb 20, 202518.0018.1817.8618.0718.078,800
Feb 19, 202516.5018.4016.5018.2318.23472,300
Feb 18, 202517.4518.9017.4518.4018.4020,800
Feb 14, 202518.8118.8118.3818.4318.433,200
Feb 13, 202518.5718.6018.1918.3118.315,200
Feb 12, 202518.3118.5718.0118.2518.256,300
Feb 11, 202519.0019.0018.4618.4918.4912,000
Feb 10, 202520.0520.0518.3818.5318.533,700
Feb 7, 202519.1019.6719.1019.1519.152,900
Feb 6, 202519.4919.4918.5818.6918.69510,800
Feb 5, 202521.0321.0317.6519.6219.6232,800
Feb 4, 202519.1219.2018.6018.6018.60378,200
Feb 3, 202516.6019.2516.6018.3418.341,048,400
Jan 31, 202518.0119.2918.0118.8618.867,400
Jan 30, 202518.6019.0018.6019.0019.00177,200
Jan 29, 202518.6018.9918.6018.7118.715,200
Jan 28, 202518.5218.6518.4518.5818.584,300
Jan 27, 202518.5418.7318.5418.6518.65262,400
Jan 24, 202516.9518.7316.9518.5018.502,700
Jan 23, 202517.3518.8117.3518.6618.665,700
Jan 22, 202519.2019.2018.0618.2218.2211,300
Jan 21, 202519.5819.5818.4418.4918.49107,900
Jan 17, 202518.0018.5118.0018.1118.114,300
Jan 16, 202519.1319.1318.0718.1418.14410,100
Jan 15, 202518.7518.8518.0118.6818.68603,300
Jan 14, 202518.4918.9118.1818.4718.4717,200
Jan 13, 202519.9019.9018.0718.2518.2515,800
Jan 10, 202519.2819.6018.1918.9018.905,000
Jan 8, 202520.2020.2019.0019.2719.271,060,100
Jan 7, 202520.8520.8519.4019.4919.492,276,100
Jan 6, 202518.5020.3618.5019.7719.7770,500
Jan 3, 202521.0021.0019.0019.3819.381,254,600
Jan 2, 202519.6420.7619.0019.0019.002,300
Dec 31, 202421.6421.6419.3619.6419.6411,200
Dec 30, 202419.6019.8419.3619.6519.65355,500
Dec 27, 202419.1922.5319.1919.9019.90312,700
Dec 26, 202419.5119.7119.3319.6219.62649,000
Dec 24, 202418.0018.0917.9017.9517.953,800
Dec 23, 202418.0018.3717.8718.0018.003,900
Dec 20, 202417.6018.0017.4618.0018.0025,900
Dec 19, 202417.3917.5017.3817.3817.385,600
Dec 18, 202417.6317.8917.3617.5017.50141,100
Dec 17, 202417.3017.7616.8217.4117.416,700
Dec 16, 202418.0018.0017.2617.2617.261,700
Dec 13, 202417.5017.7817.1017.1817.185,000
Dec 12, 202417.3817.7617.2617.5517.555,700
Dec 11, 202417.6017.7317.1817.6117.616,000
Dec 10, 202417.4617.8017.4617.7017.705,000
Dec 9, 202416.0517.8316.0517.4517.4520,300
Dec 6, 202417.4017.5917.1817.4517.4510,600
Dec 5, 202416.0517.6316.0517.4417.443,400
Dec 4, 202417.4317.6217.2617.5117.51559,800
Dec 3, 202417.0117.7217.0117.6417.644,000
Dec 2, 202417.3017.5917.1017.5017.5013,900
Nov 29, 202415.9817.5015.9817.3017.308,200
Nov 27, 202417.0017.4816.9316.9716.9719,000
Nov 26, 202417.8818.0017.1417.4817.4814,700
Nov 25, 202416.0017.7516.0017.7517.75253,800
Nov 22, 202415.8017.5215.8017.3617.36209,000
Nov 21, 202417.1917.8117.1917.5517.557,600
Nov 20, 202418.0018.0017.1617.3217.325,300
Nov 19, 202417.5017.9217.0817.1817.18293,700
Nov 18, 202417.2617.7915.8817.5017.507,600
Nov 15, 202417.4017.4017.0917.0917.091,600
Nov 14, 202417.5017.7917.2017.5517.553,800
Nov 13, 202417.2517.2817.1317.1317.13160,300
Nov 12, 202417.6417.7017.4017.5217.526,000
Nov 11, 202417.0017.5017.0017.2717.275,800
Nov 8, 202418.1118.1117.2517.3717.379,200
Nov 7, 202416.8518.0016.8517.7117.71519,100
Nov 6, 202416.3017.5116.3017.2617.26811,500
Nov 5, 202417.3217.4217.3217.4217.428,700
Nov 4, 202418.0018.0017.2517.4017.406,500
Nov 1, 202417.7317.7317.2917.4017.402,400
Oct 31, 202417.3617.4817.2617.3417.34105,700
Oct 30, 202417.7017.8617.6117.6117.61135,900
Oct 29, 202417.0617.7216.3017.3017.30104,300
Oct 28, 202418.4718.4717.1417.1417.1437,800
Oct 25, 202415.8517.5915.8517.0717.076,900
Oct 24, 202416.9517.8016.9517.0317.038,400
Oct 23, 202417.2617.3117.0017.0017.005,000
Oct 22, 202417.2217.2216.9517.0717.072,300
Oct 21, 202417.8517.8515.6217.3317.337,200
Oct 18, 202417.2017.4517.1517.1617.16846,900
Oct 17, 202416.9817.5616.9417.0517.055,100
Oct 16, 202415.6517.4215.6516.9816.982,100
Oct 15, 202417.9017.9016.9416.9416.9437,600
Oct 14, 202417.6018.3317.2617.6517.657,400
Oct 11, 202417.3518.0017.2617.5817.585,100
Oct 10, 202417.1017.5116.3417.2617.2635,600
Oct 9, 202417.5017.5017.3217.5017.5028,700
Oct 8, 202417.5517.9317.4217.9317.933,800
Oct 7, 202419.0019.0017.4117.6817.687,200
Oct 4, 202417.9918.8917.8517.8517.85775,400
Oct 3, 202416.2519.1516.2517.4017.40107,700
Oct 2, 202418.3718.4017.8318.4018.40336,200
Oct 1, 202417.3618.5017.3618.0018.0014,300
Sep 30, 202417.9918.5017.3217.6517.652,300
Sep 27, 202417.9019.0017.9018.4518.456,800
Sep 26, 202418.5018.9918.3618.9918.99137,200
Sep 25, 202416.9818.5816.9818.4118.41504,700
Sep 24, 202418.5018.5018.1618.3218.324,100
Sep 23, 202418.2518.5518.2518.5518.553,600
Sep 20, 202416.7918.5216.7918.5118.51725,900
Sep 19, 202418.0018.5017.7318.4018.40348,100
Sep 18, 202417.0217.7117.0217.4617.467,200
Sep 17, 202415.8017.4915.8017.2517.25223,700
Sep 16, 202417.6617.7517.5017.7517.75307,400
Sep 13, 202417.1218.1417.1217.6717.6774,800
Sep 12, 202417.8417.8417.1117.3317.3321,400
Sep 11, 202416.2917.3916.2917.2917.29156,900
Sep 10, 202416.0017.6016.0017.4517.45141,000
Sep 9, 202418.3218.3217.1517.3817.38242,400
Sep 6, 202418.5418.5617.5318.2018.20242,800
Sep 5, 202417.4418.9817.4418.3918.39102,100
Sep 4, 202418.4718.5618.4518.4518.454,100
Sep 3, 202419.9519.9517.6518.6018.60194,300
Aug 30, 202418.0119.1518.0118.9418.942,500
Aug 29, 202418.9519.0518.9419.0519.0512,200
Aug 28, 202418.6819.0018.1818.7318.736,700
Aug 27, 202418.5018.6218.1318.6218.621,500
Aug 26, 202418.5018.5018.1018.1118.1112,400
Aug 23, 202418.1018.6417.3218.3418.34155,100
Aug 22, 202418.1418.4918.1418.2218.2210,000
Aug 21, 202419.7519.7518.0018.1518.155,000
Aug 20, 202418.7518.7517.6818.2818.283,900
Aug 19, 202418.0018.5218.0018.5118.51202,300
Aug 16, 202416.6518.4016.6518.2718.2727,700
Aug 15, 202417.1418.4317.1418.3018.3058,100
Aug 14, 202417.9017.9017.5117.7417.74452,800
Aug 13, 202418.4018.4016.9017.3017.30407,200
Aug 12, 202417.0017.0516.8016.8516.8516,800
Aug 9, 202417.0817.9016.1116.7316.739,900
Aug 8, 202418.0518.0516.5517.0617.0629,300
Aug 7, 202417.9918.0016.5516.6616.66165,600
Aug 6, 202417.0017.5016.7216.8016.8027,400
Aug 5, 202416.8517.0014.4516.9616.9646,900
Aug 2, 202418.0318.2517.1417.3517.3526,900
Aug 1, 202418.2519.1516.7018.0318.0393,800
Jul 31, 202419.3319.5119.0219.2719.27422,600
Jul 30, 202419.8019.8019.2819.3119.311,400
Jul 29, 202420.0020.0019.1119.2219.2215,200
Jul 26, 202420.1020.1019.0319.2719.2713,800
Jul 25, 202419.3820.0519.3819.6919.6910,800
Jul 24, 202420.3720.3819.5319.7019.706,700
Jul 23, 202419.9720.3719.2920.3520.358,400
Jul 22, 202420.1320.7619.8519.9719.973,400
Jul 19, 202419.6520.1219.6420.1220.123,300
Jul 18, 202418.4920.9918.4919.7019.7051,900
Jul 17, 202419.0020.8019.0020.2220.225,400
Jul 16, 202420.9921.1320.5020.7520.756,000
Jul 15, 202420.7020.9919.3520.7020.708,300
Jul 12, 202419.2020.8819.2020.5020.50238,100
Jul 11, 202420.0321.1120.0320.4120.4155,100
Jul 10, 202420.0020.7520.0020.7020.703,200
Jul 9, 202418.9520.4318.9520.1620.1612,300
Jul 8, 202420.5720.6020.4220.4420.448,900
Jul 5, 202420.9920.9920.5520.6120.615,500
Jul 3, 202420.0120.7020.0120.6420.642,100
Jul 2, 202420.6020.6520.5220.6220.623,000
Jul 1, 202419.0020.7019.0020.5520.552,200
Jun 28, 202420.7521.7020.3020.5820.581,800
Jun 27, 202419.4720.7018.9520.4020.4024,500
Jun 26, 202420.6320.6320.1420.2820.283,300
Jun 25, 202419.9320.6519.9020.6320.634,600
Jun 24, 202419.3019.9318.4019.8919.893,900
Jun 21, 202420.5020.5019.1019.3419.344,400
Jun 20, 202420.8020.8019.2219.4119.414,700
Jun 18, 202419.6019.6017.9519.4119.4110,200
Jun 17, 202419.6019.6019.4219.5919.596,400
Jun 14, 202420.2020.6119.6019.7219.7222,800
Jun 13, 202421.2521.2519.8520.0320.0314,500
Jun 12, 202421.3221.3220.0120.6120.615,700
Jun 11, 202419.9821.2619.9820.5220.5249,500
Jun 10, 202420.1720.9020.1720.6320.639,700
Jun 7, 202420.8020.8320.5020.7520.756,100
Jun 6, 202421.1021.3920.9021.0521.054,600
Jun 5, 202421.3021.3020.6621.1221.126,800
Jun 4, 202421.6121.6121.0121.4121.415,900
Jun 3, 202420.5521.5220.5521.4321.436,700
May 31, 202421.6021.6721.4321.6721.671,500
May 30, 202421.7521.8621.0021.2821.2813,600
May 29, 202421.7221.7221.2521.4021.403,700
May 28, 202421.7121.9321.3421.7521.757,300
May 24, 202422.2822.2821.6021.7221.721,600
May 23, 202422.4322.4321.5021.6021.6095,700
May 22, 202421.5022.2921.5021.7321.734,700
May 21, 202422.1122.3521.9022.1222.127,100
May 20, 202422.6022.6022.0722.1122.112,200
May 17, 202423.5423.5421.2121.8921.89179,300
May 16, 202421.7121.7121.6021.6221.628,800
May 15, 202421.2222.0021.1921.9021.9072,800
May 14, 202421.6821.9321.6521.9321.935,900
May 13, 202422.0022.0021.5521.5521.5510,200
May 10, 202420.6023.0020.6021.9021.9018,100
May 9, 202423.3623.3622.7422.7922.795,300
May 8, 202424.0524.0522.9023.7023.701,009,500
May 7, 202423.3323.3323.1523.1523.15215,500
May 6, 202423.6223.7223.1423.2523.252,700
May 3, 202423.2523.9923.0923.1123.1110,100
May 2, 202422.5023.1922.5023.1123.1186,900
May 1, 202423.0023.0022.7022.9922.994,200
Apr 30, 202423.1023.7922.5422.7022.7011,000
Apr 29, 202423.0023.4122.6523.0423.044,500
Apr 26, 202422.8723.0022.4822.6822.68201,400
Apr 25, 202423.4523.4522.2522.5022.50109,500
Apr 24, 202423.8623.8623.2023.2623.26511,700
Apr 23, 202423.0623.3922.9023.1823.18402,700
Apr 22, 202422.7823.2022.7223.0923.09266,800
Apr 19, 202422.6223.0022.3522.8722.8711,100
Apr 18, 202423.2623.7023.2323.4123.41484,800
Apr 17, 202422.7124.1022.7123.4623.46205,000
Apr 16, 202422.9824.4322.9823.7123.71138,300
Apr 15, 202424.6924.6924.1724.1724.176,300
Apr 12, 202424.8925.1924.4324.4324.4321,600
Apr 11, 202425.4225.4224.4124.9224.9229,100
Apr 10, 202424.6324.7024.3224.3224.3215,400
Apr 9, 202423.4024.9023.4024.6324.63406,900
Apr 8, 202424.5124.5224.3324.4724.475,100
Apr 5, 202423.8124.1623.8124.1024.10207,000
Apr 4, 202424.1724.4324.0024.0424.047,900
Apr 3, 202424.4524.4523.9124.2024.20205,100

Related Tickers

VLKAF Volkswagen AG
105.10
0.00%
 
HNDAF Honda Motor Co., Ltd.
8.96
0.00%
 
MBGYY Mercedes-Benz Group AG
14.38
-1.17%
 
MBGAF Mercedes-Benz Group AG
57.69
-1.50%
 
BMWKY Bayerische Motoren Werke AG
26.32
-1.09%
 
HMC Honda Motor Co., Ltd.
26.61
-2.56%
 
BAMXF Bayerische Motoren Werke Aktiengesellschaft
80.00
0.00%
 
VWAPY Volkswagen AG
10.00
-1.77%
 
NSANY Nissan Motor Co., Ltd.
4.8500
-3.39%
 
DRPRF Dr. Ing. h.c. F. Porsche AG
50.50
0.00%