OTC Markets OTCPK - Delayed Quote
USD
Toyota Motor Corporation (TOYOF)
19.68
-0.27
(-1.35%)
At close: September 4 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
19.92
19.92
19.61
19.68
19.68
238,800
Sep 3, 2026
19.60
20.00
19.60
19.95
19.95
3,700
Sep 2, 2026
19.50
19.50
19.50
19.50
19.50
6,200
Sep 1, 2026
19.85
19.90
19.20
19.84
19.84
3,300
Aug 31, 2026
19.90
19.90
19.08
19.08
19.08
7,800
Aug 28, 2026
19.56
19.63
19.25
19.55
19.55
2,700
Aug 27, 2026
19.90
19.90
19.20
19.35
19.35
2,100
Aug 26, 2026
17.75
19.38
17.75
19.16
19.16
3,900
Aug 25, 2026
18.00
19.53
18.00
19.00
19.00
4,200
Aug 24, 2026
19.78
19.78
19.30
19.51
19.51
15,100
Aug 21, 2026
19.50
20.00
19.12
19.12
19.12
70,200
Aug 20, 2026
18.71
19.20
18.71
19.20
19.20
5,500
Aug 19, 2026
18.58
19.50
18.39
18.70
18.70
161,000
Aug 18, 2026
19.32
19.32
18.08
18.80
18.80
2,700
Aug 17, 2026
19.00
19.39
18.76
19.04
19.04
9,200
Aug 14, 2026
18.20
19.00
18.20
18.86
18.86
6,800
Aug 13, 2026
18.70
18.87
17.58
18.87
18.87
170,200
Aug 12, 2026
18.91
18.99
18.86
18.99
18.99
800
Aug 11, 2026
19.42
19.42
18.64
18.92
18.92
205,300
Aug 10, 2026
17.45
19.36
17.45
18.75
18.75
6,200
Aug 7, 2026
18.80
19.03
18.80
19.03
19.03
196,200
Aug 6, 2026
20.80
20.80
18.56
19.03
19.03
326,700
Aug 5, 2026
18.31
18.81
18.31
18.73
18.73
3,500
Aug 4, 2026
19.59
19.59
18.33
18.78
18.78
12,500
Aug 3, 2026
18.41
18.95
18.02
18.80
18.80
7,900
Jul 31, 2026
18.57
19.15
18.19
18.88
18.88
3,300
Jul 30, 2026
19.25
19.50
18.03
19.19
19.19
3,500
Jul 29, 2026
19.40
19.43
17.95
19.00
19.00
205,800
Jul 28, 2026
18.20
18.79
17.94
17.94
17.94
16,700
Jul 27, 2026
18.15
18.16
17.94
18.10
18.10
11,400
Jul 24, 2026
17.86
18.06
17.86
17.94
17.94
400
Jul 23, 2026
17.98
18.06
17.75
17.92
17.92
5,000
Jul 22, 2026
18.05
18.10
18.03
18.10
18.10
1,400
Jul 21, 2026
18.00
18.07
17.88
17.94
17.94
23,800
Jul 20, 2026
17.88
17.96
17.88
17.90
17.90
17,400
Jul 17, 2026
17.50
17.88
17.50
17.84
17.84
4,400
Jul 16, 2026
17.75
17.92
17.60
17.88
17.88
4,100
Jul 15, 2026
17.80
17.80
17.55
17.55
17.55
6,800
Jul 14, 2026
17.80
17.94
17.58
17.58
17.58
7,000
Jul 13, 2026
18.00
18.00
17.50
17.70
17.70
429,800
Jul 10, 2026
18.00
18.19
16.00
17.32
17.32
604,100
Jul 9, 2026
17.50
17.99
17.38
17.58
17.58
7,900
Jul 8, 2026
18.10
18.19
17.27
17.64
17.64
2,900
Jul 7, 2026
18.10
18.15
17.97
17.98
17.98
3,900
Jul 6, 2026
16.70
18.10
16.70
18.10
18.10
35,700
Jul 2, 2026
17.04
17.96
17.04
17.20
17.20
7,600
Jul 1, 2026
16.98
17.04
16.59
16.98
16.98
12,200
Jun 30, 2026
18.00
18.00
16.54
16.99
16.99
6,100
Jun 29, 2026
17.32
17.32
17.02
17.20
17.20
8,000
Jun 26, 2026
17.03
17.31
17.03
17.31
17.31
13,400
Jun 25, 2026
17.00
17.08
16.50
16.60
16.60
18,200
Jun 24, 2026
17.46
17.66
16.74
16.74
16.74
24,600
Jun 23, 2026
17.00
17.46
16.90
17.46
17.46
3,500
Jun 22, 2026
17.20
17.29
17.04
17.04
17.04
160,800
Jun 18, 2026
18.80
18.80
17.50
17.50
17.50
2,800
Jun 17, 2026
17.00
18.25
17.00
17.77
17.77
8,900
Jun 16, 2026
17.67
18.05
17.48
17.72
17.72
829,600
Jun 15, 2026
17.55
18.15
17.55
18.05
18.05
22,600
Jun 12, 2026
17.56
18.00
17.20
17.83
17.83
42,000
Jun 11, 2026
17.15
17.99
17.08
17.83
17.83
116,400
Jun 10, 2026
17.70
17.97
17.30
17.30
17.30
13,900
Jun 9, 2026
17.88
18.85
17.50
17.50
17.50
12,600
Jun 8, 2026
18.26
18.80
17.78
17.90
17.90
4,900
Jun 5, 2026
18.13
18.33
17.66
17.70
17.70
24,400
Jun 4, 2026
18.05
18.94
17.93
18.94
18.94
13,300
Jun 3, 2026
16.55
18.60
16.55
18.28
18.28
7,900
Jun 2, 2026
18.38
18.70
17.81
18.51
18.51
3,814,400
Jun 1, 2026
18.65
19.14
18.40
19.09
19.09
2,500
May 29, 2026
19.39
19.39
18.61
19.09
19.09
1,855,200
May 28, 2026
17.65
19.46
17.65
19.46
19.46
8,900
May 27, 2026
19.10
19.21
18.99
19.00
19.00
4,600
May 26, 2026
20.00
20.01
18.75
19.03
19.03
7,600
May 22, 2026
19.00
19.74
18.76
19.50
19.50
36,600
May 21, 2026
19.25
19.69
18.62
18.92
18.92
6,800
May 20, 2026
18.72
19.67
18.72
19.40
19.40
2,300
May 19, 2026
18.67
18.92
18.40
18.40
18.40
5,800
May 18, 2026
19.00
19.73
18.93
19.73
19.73
7,900
May 15, 2026
19.34
19.42
19.09
19.33
19.33
3,800
May 14, 2026
20.79
20.79
18.67
19.16
19.16
4,900
May 13, 2026
18.49
19.06
18.20
18.81
18.81
6,500
May 12, 2026
18.23
18.92
18.13
18.51
18.51
29,900
May 11, 2026
18.63
18.82
18.33
18.82
18.82
7,500
May 8, 2026
19.00
19.61
18.57
19.02
19.02
8,700
May 7, 2026
19.50
19.55
19.05
19.19
19.19
412,100
May 6, 2026
19.55
19.64
19.13
19.59
19.59
4,900
May 5, 2026
18.50
19.45
18.50
18.98
18.98
2,400
May 4, 2026
19.01
19.19
18.62
18.94
18.94
2,600
May 1, 2026
20.24
20.24
18.72
19.14
19.14
3,800
Apr 30, 2026
17.75
19.96
17.75
19.35
19.35
14,700
Apr 29, 2026
18.10
20.30
18.10
19.05
19.05
2,700
Apr 28, 2026
19.30
20.06
19.10
19.32
19.32
3,500
Apr 27, 2026
19.79
19.79
19.25
19.63
19.63
2,500
Apr 24, 2026
19.01
20.60
19.01
19.33
19.33
11,100
Apr 23, 2026
20.20
20.95
19.60
20.15
20.15
7,100
Apr 22, 2026
21.45
21.45
20.08
21.00
21.00
495,300
Apr 21, 2026
21.70
21.70
20.49
20.49
20.49
3,900
Apr 20, 2026
21.12
21.49
20.74
21.49
21.49
4,020,900
Apr 17, 2026
21.00
21.98
20.80
20.80
20.80
5,100
Apr 16, 2026
23.45
23.45
20.49
21.00
21.00
609,800
Apr 15, 2026
20.90
20.93
20.02
20.30
20.30
185,800
Apr 14, 2026
22.93
22.93
20.90
20.90
20.90
30,500
Apr 13, 2026
20.01
21.76
20.01
20.64
20.64
6,000
Apr 10, 2026
20.61
21.57
20.60
21.49
21.49
7,000
Apr 9, 2026
21.50
22.20
20.39
21.41
21.41
11,100
Apr 8, 2026
21.40
23.40
21.40
21.50
21.50
8,300
Apr 7, 2026
20.25
21.10
20.12
20.12
20.12
1,500
Apr 6, 2026
20.76
20.93
20.48
20.93
20.93
3,400
Apr 2, 2026
20.50
21.66
20.50
20.76
20.76
7,200
Apr 1, 2026
21.18
21.30
21.15
21.30
21.30
1,800
Mar 31, 2026
21.36
21.80
20.25
21.44
21.44
3,800
Mar 30, 2026
21.33
21.33
20.50
20.50
20.50
2,000
Mar 27, 2026
21.15
21.62
20.70
21.15
21.15
1,700
Mar 26, 2026
22.00
22.00
20.65
21.00
21.00
7,100
Mar 25, 2026
22.20
22.20
20.64
20.64
20.64
108,500
Mar 24, 2026
21.79
21.83
21.00
21.83
21.83
7,200
Mar 23, 2026
20.09
21.82
20.09
21.23
21.23
3,700
Mar 20, 2026
19.15
22.32
19.15
20.55
20.55
503,300
Mar 19, 2026
20.80
20.95
20.80
20.85
20.85
19,000
Mar 18, 2026
23.00
23.00
21.06
21.06
21.06
304,400
Mar 17, 2026
22.00
22.23
20.97
20.97
20.97
2,100
Mar 16, 2026
22.70
22.70
21.24
22.00
22.00
3,000
Mar 13, 2026
21.54
22.25
20.89
21.96
21.96
111,100
Mar 12, 2026
22.95
23.03
21.80
23.03
23.03
600
Mar 11, 2026
23.33
23.33
22.33
22.33
22.33
1,700
Mar 10, 2026
21.44
23.50
20.61
22.10
22.10
6,200
Mar 9, 2026
19.35
22.87
19.35
22.78
22.78
5,100
Mar 6, 2026
21.82
22.37
21.82
22.29
22.29
2,800
Mar 5, 2026
22.07
23.10
22.07
23.10
23.10
15,600
Mar 4, 2026
23.25
23.25
21.90
21.90
21.90
600
Mar 3, 2026
23.03
23.36
21.75
23.05
23.05
11,800
Mar 2, 2026
24.57
24.58
23.40
23.40
23.40
5,100
Feb 27, 2026
23.83
24.38
23.35
23.83
23.83
3,400
Feb 26, 2026
23.15
24.30
23.15
23.29
23.29
1,300
Feb 25, 2026
24.25
24.49
23.11
23.11
23.11
1,084,400
Feb 24, 2026
23.67
24.80
23.25
23.92
23.92
7,800
Feb 23, 2026
23.18
24.03
23.18
23.90
23.90
4,600
Feb 20, 2026
23.90
23.95
23.56
23.81
23.81
3,600
Feb 19, 2026
22.70
24.37
22.70
24.30
24.30
4,200
Feb 18, 2026
24.38
24.57
23.98
23.98
23.98
8,700
Feb 17, 2026
23.99
24.64
23.68
24.56
24.56
9,600
Feb 13, 2026
24.20
24.85
24.20
24.63
24.63
8,600
Feb 12, 2026
23.55
24.18
23.09
23.96
23.96
83,000
Feb 11, 2026
23.43
24.56
23.43
24.56
24.56
3,600
Feb 10, 2026
24.11
24.58
23.85
23.85
23.85
2,600
Feb 9, 2026
23.17
24.54
23.17
24.54
24.54
111,400
Feb 6, 2026
24.40
25.00
24.24
24.64
24.64
3,600
Feb 5, 2026
23.88
24.50
23.88
24.41
24.41
3,700
Feb 4, 2026
23.98
24.31
22.75
24.16
24.16
6,100
Feb 3, 2026
22.70
23.35
22.70
23.35
23.35
141,800
Feb 2, 2026
23.11
23.15
22.70
23.15
23.15
137,100
Jan 30, 2026
20.60
22.70
20.60
22.49
22.49
3,500
Jan 29, 2026
21.99
22.42
21.99
22.40
22.40
1,000
Jan 28, 2026
23.50
23.50
21.81
22.75
22.75
209,600
Jan 27, 2026
22.01
23.38
22.01
23.38
23.38
1,400
Jan 26, 2026
24.50
24.50
20.70
22.56
22.56
3,800
Jan 23, 2026
22.36
23.18
22.24
23.18
23.18
5,700
Jan 22, 2026
22.05
23.41
22.05
22.73
22.73
9,100
Jan 21, 2026
22.80
23.36
22.76
23.14
23.14
3,700
Jan 20, 2026
22.00
23.12
22.00
22.70
22.70
23,100
Jan 16, 2026
21.30
23.72
21.30
23.68
23.68
5,000
Jan 15, 2026
23.08
23.30
22.80
23.27
23.27
6,100
Jan 14, 2026
20.70
23.55
20.70
23.08
23.08
14,400
Jan 13, 2026
22.00
23.00
21.91
22.88
22.88
9,300
Jan 12, 2026
22.55
22.55
21.00
22.25
22.25
9,700
Jan 9, 2026
21.75
22.13
21.57
21.95
21.95
9,300
Jan 8, 2026
21.50
21.55
21.01
21.11
21.11
81,100
Jan 7, 2026
21.36
22.20
21.00
21.35
21.35
3,000
Jan 6, 2026
22.00
22.01
20.75
21.71
21.71
3,300
Jan 5, 2026
22.00
22.00
21.40
21.49
21.49
642,900
Jan 2, 2026
21.10
21.86
21.10
21.74
21.74
12,500
Dec 31, 2025
21.29
21.64
21.00
21.30
21.30
3,900
Dec 30, 2025
21.25
21.29
21.25
21.29
21.29
600
Dec 29, 2025
19.70
21.58
19.70
21.40
21.40
3,900
Dec 26, 2025
19.55
21.57
19.55
21.56
21.56
11,800
Dec 24, 2025
22.00
22.00
21.34
21.76
21.76
1,200
Dec 23, 2025
21.94
21.97
21.59
21.74
21.74
6,600
Dec 22, 2025
22.10
22.26
21.00
21.97
21.97
6,200
Dec 19, 2025
20.83
22.00
20.83
22.00
22.00
10,600
Dec 18, 2025
21.65
21.76
21.65
21.76
21.76
3,000
Dec 17, 2025
21.55
21.55
21.39
21.52
21.52
3,500
Dec 16, 2025
20.35
21.59
20.35
21.59
21.59
2,700
Dec 15, 2025
21.25
21.69
21.00
21.53
21.53
22,900
Dec 12, 2025
19.50
20.90
19.50
20.41
20.41
6,300
Dec 11, 2025
19.99
20.35
19.99
20.26
20.26
3,000
Dec 10, 2025
19.99
20.00
19.82
20.00
20.00
501,300
Dec 9, 2025
19.13
19.87
19.13
19.70
19.70
648,100
Dec 8, 2025
17.95
20.78
17.95
20.05
20.05
1,724,300
Dec 5, 2025
19.75
20.38
19.44
19.44
19.44
1,100
Dec 4, 2025
20.38
20.38
19.62
19.87
19.87
6,000
Dec 3, 2025
20.39
20.39
20.39
20.39
20.39
-
Dec 2, 2025
19.38
20.41
19.38
20.39
20.39
5,900
Dec 1, 2025
20.00
20.00
19.78
19.85
19.85
1,700
Nov 28, 2025
20.52
20.52
20.52
20.52
20.52
-
Nov 26, 2025
20.52
20.52
19.76
20.52
20.52
1,800
Nov 25, 2025
19.50
20.07
19.33
19.69
19.69
6,200
Nov 24, 2025
19.95
20.52
19.88
19.88
19.88
1,400
Nov 21, 2025
19.69
19.90
19.44
19.90
19.90
4,500
Nov 20, 2025
19.01
19.91
19.01
19.31
19.31
2,800
Nov 19, 2025
18.50
20.52
18.50
20.04
20.04
5,200
Nov 18, 2025
19.70
20.45
19.41
19.88
19.88
34,700
Nov 17, 2025
19.88
20.70
19.66
20.05
20.05
1,900
Nov 14, 2025
20.60
20.60
20.38
20.56
20.56
1,900
Nov 13, 2025
20.29
20.29
20.29
20.29
20.29
2,300
Nov 12, 2025
20.46
20.78
20.30
20.67
20.67
10,000
Nov 11, 2025
20.31
20.60
20.18
20.60
20.60
2,200
Nov 10, 2025
20.38
20.75
20.02
20.02
20.02
252,000
Nov 7, 2025
20.45
20.45
19.91
20.08
20.08
1,500
Nov 6, 2025
20.30
20.37
20.06
20.37
20.37
3,300
Nov 5, 2025
20.33
20.33
19.26
20.12
20.12
4,600
Nov 4, 2025
21.00
21.00
19.90
20.63
20.63
2,800
Nov 3, 2025
20.15
20.62
20.15
20.62
20.62
2,263,900
Oct 31, 2025
20.08
20.65
20.08
20.08
20.08
2,100
Oct 30, 2025
20.50
21.00
20.08
20.50
20.50
2,800
Oct 29, 2025
20.80
20.80
20.55
20.78
20.78
3,500
Oct 28, 2025
20.92
20.96
20.57
20.80
20.80
3,700
Oct 27, 2025
19.25
20.92
19.25
20.92
20.92
301,100
Oct 24, 2025
20.40
20.65
20.00
20.65
20.65
5,200
Oct 23, 2025
20.40
20.40
20.06
20.40
20.40
1,300
Oct 22, 2025
20.08
20.40
20.06
20.20
20.20
5,200
Oct 21, 2025
20.00
20.20
19.82
20.19
20.19
5,600
Oct 20, 2025
18.20
20.00
18.20
19.35
19.35
471,300
Oct 17, 2025
19.89
19.89
19.52
19.66
19.66
1,001,400
Oct 16, 2025
19.54
19.63
19.42
19.42
19.42
2,100
Oct 15, 2025
19.33
19.33
18.98
19.30
19.30
1,123,200
Oct 14, 2025
18.80
19.11
18.80
19.11
19.11
1,002,800
Oct 13, 2025
18.65
19.00
18.65
18.80
18.80
1,204,000
Oct 10, 2025
18.89
19.73
18.77
19.08
19.08
703,100
Oct 9, 2025
19.37
19.38
19.16
19.26
19.26
3,800
Oct 8, 2025
17.95
19.55
17.95
19.55
19.55
1,300
Oct 7, 2025
18.65
20.02
18.65
19.80
19.80
3,100
Oct 6, 2025
19.50
19.83
19.44
19.83
19.83
1,200
Oct 3, 2025
19.13
19.42
19.00
19.42
19.42
12,900
Oct 2, 2025
19.50
19.60
18.73
19.08
19.08
404,300
Oct 1, 2025
17.84
19.75
17.84
19.38
19.38
1,103,300
Sep 30, 2025
19.60
19.76
19.02
19.02
19.02
130,800
Sep 29, 2025
0.301
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2025
19.70
20.22
19.64
20.00
20.00
2,500
Sep 26, 2025
19.66
19.66
19.57
19.57
19.27
3,900
Sep 25, 2025
20.00
20.00
19.75
19.77
19.47
2,200
Sep 24, 2025
20.76
20.76
19.59
19.83
19.53
3,300
Sep 23, 2025
18.30
20.21
18.30
19.85
19.54
175,200
Sep 22, 2025
19.50
20.23
19.50
20.00
19.69
7,800
Sep 19, 2025
19.76
19.95
19.76
19.88
19.57
1,500
Sep 18, 2025
19.00
20.18
19.00
19.89
19.58
14,200
Sep 17, 2025
18.60
20.33
18.60
20.09
19.78
3,200
Sep 16, 2025
19.68
19.93
19.51
19.93
19.62
2,400
Sep 15, 2025
19.60
19.79
19.50
19.70
19.40
2,500
Sep 12, 2025
20.00
20.09
19.56
19.56
19.26
2,300
Sep 11, 2025
20.22
20.22
20.22
20.22
19.91
2,400
Sep 10, 2025
20.03
20.10
19.71
20.10
19.79
5,300
Sep 9, 2025
19.92
20.21
19.92
20.21
19.90
5,100
Sep 8, 2025
20.09
20.34
20.09
20.34
20.03
7,500
Sep 5, 2025
20.83
20.83
19.92
19.98
19.67
112,600
