Toyota Motor Corp Ltd (PK) (TOYOF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.875 | 4.74254742547 | 18.45 | 19.42 | 18.08 | 303299 | 18.77376975 | CS |
| 4 | 1.235 | 6.82697622996 | 18.09 | 20.05 | 17.255 | 314654 | 18.62892544 | CS |
| 12 | 0.135 | 0.703491401772 | 19.19 | 22.53 | 16.5 | 290741 | 18.88262706 | CS |
| 26 | 1.075 | 5.8904109589 | 18.25 | 22.53 | 15.62 | 192940 | 18.53371355 | CS |
| 52 | -6.305 | -24.6000780336 | 25.63 | 26.02 | 14.45 | 138059 | 19.22041758 | CS |
| 156 | 1.825 | 10.4285714286 | 17.5 | 26.02 | 12.66 | 99092 | 17.93757082 | CS |
| 260 | -37.3 | -65.8719646799 | 56.625 | 95.45 | 12.66 | 68235 | 19.48916037 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592540 | 19.325 | 0.5 | 2.63 | 19.42 | 19.42 | 18.75 | 1182128 |
| 1742505960 | 18.83 | -0.24 | -1.26 | 18.75 | 19.23 | 18.75 | 3496 |
| 1742419200 | 19.07 | 0.05 | 0.24 | 19.025 | 19.3 | 19.02 | 18808 |
| 1742333400 | 19.025 | 0.24 | 1.30 | 19.1427 | 19.1427 | 18.08 | 11378 |
| 1742246400 | 18.78 | 0.33 | 1.79 | 18.75 | 18.95 | 18.48 | 1428677 |
| 1741987680 | 18.45 | 0.15 | 0.84 | 18.45 | 18.45 | 18.45 | 54136 |
| 1741901340 | 18.2961 | -0.08 | -0.46 | 18.38 | 18.3822 | 18.15 | 1572753 |
| 1741814940 | 18.38 | -0.27 | -1.45 | 18.375 | 18.5 | 18.08 | 1790 |
| 1741728480 | 18.65 | -0.47 | -2.46 | 19 | 19 | 18.12 | 13405 |
| 1741641600 | 19.12 | 0.16 | 0.84 | 19.34 | 19.34 | 18 | 18200 |
| 1741386000 | 18.96 | 0.31 | 1.66 | 18 | 19.136 | 18 | 6412 |
| 1741300140 | 18.65 | -0.59 | -3.06 | 20.0499 | 20.0499 | 18.61 | 1806317 |
| 1741213440 | 19.2378 | 0.75 | 4.07 | 18.71 | 19.34 | 18.71 | 598728 |
| 1741126800 | 18.486 | -0.14 | -0.77 | 20.05 | 20.05 | 17.79 | 44414 |
| 1741040760 | 18.63 | 0.56 | 3.08 | 18.6 | 19 | 18.351308 | 559269 |
| 1740781260 | 18.073 | -0.19 | -1.06 | 18.3 | 18.45 | 17.788 | 48786 |
| 1740695340 | 18.2671 | 0.25 | 1.37 | 17.255 | 18.3 | 17.255 | 4911 |
| 1740608400 | 18.02 | 0.13 | 0.73 | 17.795 | 18.23 | 17.795 | 4262 |
| 1740522480 | 17.89 | 0.13 | 0.73 | 17.618 | 18.01 | 17.618 | 79346 |
| 1740435600 | 17.7609 | -0.23 | -1.29 | 17.6256 | 17.99 | 17.58 | 10367 |
| 1740176400 | 17.9925 | -0.08 | -0.43 | 18.09 | 18.09 | 17.7 | 7618 |
| 1740090480 | 18.07 | -0.16 | -0.88 | 18 | 18.175 | 17.858 | 8838 |
| 1740003960 | 18.23 | -0.17 | -0.92 | 16.5 | 18.4 | 16.5 | 472270 |
| 1739917740 | 18.4 | -0.03 | -0.16 | 17.45 | 18.9 | 17.45 | 20815 |
| 1739572020 | 18.43 | 0.13 | 0.68 | 18.81 | 18.81 | 18.38 | 3208 |
| 1739485320 | 18.305 | 0.05 | 0.30 | 18.57 | 18.6 | 18.187 | 5228 |
| 1739398920 | 18.25 | -0.24 | -1.31 | 18.31 | 18.5705 | 18.01 | 6328 |
| 1739312940 | 18.492 | -0.03 | -0.19 | 19 | 19 | 18.456 | 12009 |
| 1739226000 | 18.5267 | -0.62 | -3.25 | 20.05 | 20.05 | 18.38 | 3727 |
| 1738967160 | 19.15 | 0.46 | 2.45 | 19.1 | 19.67 | 19.1 | 2907 |
| 1738880400 | 18.692 | -0.93 | -4.73 | 19.49 | 19.49 | 18.578 | 510829 |
| 1738794000 | 19.62 | 1.02 | 5.48 | 21.03 | 21.03 | 17.65 | 32801 |
| 1738708080 | 18.6 | 0.26 | 1.44 | 19.12 | 19.2 | 18.6 | 378239 |
| 1738621740 | 18.336 | -0.52 | -2.78 | 16.6 | 19.25 | 16.6 | 1048364 |
| 1738362000 | 18.86 | -0.14 | -0.74 | 18.01 | 19.292 | 18.01 | 7405 |
| 1738276080 | 19 | 0.29 | 1.53 | 18.6 | 19.048309 | 18.6 | 177241 |
| 1738189740 | 18.713 | 0.14 | 0.74 | 18.6 | 18.99 | 18.6 | 5219 |
| 1738103280 | 18.575 | -0.08 | -0.40 | 18.515 | 18.65 | 18.45 | 4268 |
| 1738016820 | 18.65 | 0.15 | 0.81 | 18.54 | 18.73 | 18.54 | 262432 |
| 1737757440 | 18.5 | -0.16 | -0.87 | 16.95 | 18.73 | 16.95 | 2701 |
| 1737671220 | 18.662 | 0.45 | 2.45 | 17.35 | 18.814 | 17.35 | 5726 |
| 1737584640 | 18.216 | -0.27 | -1.47 | 19.204 | 19.204 | 18.06 | 11259 |
| 1737498540 | 18.488 | 0.38 | 2.09 | 19.584 | 19.584 | 18.44 | 107875 |
| 1737152880 | 18.11 | -0.03 | -0.14 | 18 | 18.51 | 18 | 4267 |
| 1737066420 | 18.135 | -0.55 | -2.94 | 19.13 | 19.13 | 18.066 | 610118 |
| 1736979720 | 18.684 | 0.22 | 1.19 | 18.75 | 18.85 | 18.01 | 603292 |
| 1736893380 | 18.465 | 0.21 | 1.17 | 18.49 | 18.91 | 18.182 | 17207 |
| 1736806800 | 18.252 | -0.65 | -3.43 | 19.9 | 19.9 | 18.07 | 15831 |
| 1736547720 | 18.9 | -0.38 | -1.95 | 19.28 | 19.6 | 18.194 | 5038 |
| 1736375340 | 19.275 | -0.22 | -1.10 | 20.2 | 20.2 | 19 | 1060110 |
| 1736288940 | 19.49 | -0.28 | -1.39 | 20.85 | 20.85 | 19.4 | 2276109 |
| 1736202360 | 19.765 | 0.39 | 2.01 | 18.5 | 20.36 | 18.5 | 70509 |
| 1735942980 | 19.375 | 0.38 | 1.97 | 21 | 21 | 19 | 1254559 |
| 1735856700 | 19 | -0.64 | -3.26 | 19.64 | 20.76 | 19 | 2254 |
| 1735683960 | 19.64 | -0.01 | -0.05 | 21.64 | 21.64 | 19.36 | 11231 |
| 1735597740 | 19.65 | -0.25 | -1.23 | 19.6 | 19.84 | 19.36 | 355515 |
| 1735338000 | 19.895 | 0.27 | 1.40 | 19.19 | 22.53 | 19.19 | 612716 |
| 1735252020 | 19.62 | 1.67 | 9.30 | 19.51 | 19.7099 | 19.325 | 649011 |
| 1735078200 | 17.95 | -0.05 | -0.28 | 18 | 18.09 | 17.898 | 3754 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
