Toyota Motor Corporation (TOM.F)
18.01
0.27 (1.52%)
At close: Jan 14, 2025, 4:32 PM
TOM.F Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 18.19 | 18.19 | 17.76 | 17.76 | 0.02 | 0.11% | 7,823 |
| Jan 13, 2025 | 18.10 | 18.10 | 17.72 | 17.74 | -0.08 | -0.45% | 3,559 |
| Jan 10, 2025 | 18.10 | 18.12 | 17.82 | 17.82 | -0.43 | -2.36% | 2,077 |
| Jan 9, 2025 | 18.37 | 18.50 | 18.25 | 18.25 | -0.18 | -0.98% | 2,385 |
| Jan 8, 2025 | 18.90 | 18.90 | 18.43 | 18.43 | -0.04 | -0.22% | 4,394 |
| Jan 7, 2025 | 18.45 | 18.78 | 18.45 | 18.47 | 0.02 | 0.11% | 1,391 |
| Jan 6, 2025 | 18.69 | 18.69 | 18.35 | 18.45 | -0.64 | -3.35% | 2,926 |
| Jan 3, 2025 | 18.80 | 19.09 | 18.80 | 19.09 | 0.44 | 2.36% | 1,648 |
| Jan 2, 2025 | 18.90 | 19.07 | 18.60 | 18.65 | -0.45 | -2.36% | 3,942 |
| Dec 30, 2024 | 19.28 | 19.34 | 18.92 | 19.10 | 0.18 | 0.95% | 1,415 |
| Dec 27, 2024 | 19.55 | 19.55 | 18.92 | 18.92 | 1.68 | 9.74% | 30,267 |
| Dec 23, 2024 | 17.35 | 17.58 | 17.24 | 17.24 | 0.29 | 1.71% | 420 |
| Dec 20, 2024 | 16.85 | 17.15 | 16.82 | 16.95 | 0.31 | 1.86% | 4,745 |
| Dec 19, 2024 | 16.90 | 16.90 | 16.64 | 16.64 | -0.19 | -1.13% | 1,924 |
| Dec 18, 2024 | 16.71 | 16.99 | 16.71 | 16.83 | 0.42 | 2.56% | 10,084 |
| Dec 17, 2024 | 16.69 | 16.70 | 16.34 | 16.41 | -0.29 | -1.74% | 2,403 |
| Dec 16, 2024 | 16.47 | 16.84 | 16.47 | 16.70 | 0.02 | 0.12% | 4,120 |
| Dec 13, 2024 | 16.75 | 17.00 | 16.68 | 16.68 | -0.19 | -1.13% | 528 |
| Dec 12, 2024 | 16.78 | 17.00 | 16.78 | 16.87 | 0.04 | 0.24% | 1,793 |
| Dec 11, 2024 | 16.59 | 16.88 | 16.59 | 16.83 | 0.09 | 0.54% | 220 |
| Dec 10, 2024 | 16.90 | 16.92 | 16.69 | 16.74 | 0.12 | 0.72% | 1,509 |
| Dec 9, 2024 | 16.50 | 16.77 | 16.50 | 16.62 | -0.10 | -0.60% | 1,735 |
| Dec 6, 2024 | 16.45 | 16.72 | 16.45 | 16.72 | 0.27 | 1.64% | 1,410 |
| Dec 5, 2024 | 16.45 | 16.76 | 16.45 | 16.45 | -0.06 | -0.36% | 867 |
| Dec 4, 2024 | 16.42 | 16.86 | 16.42 | 16.51 | -0.09 | -0.54% | 1,927 |
| Dec 3, 2024 | 16.98 | 16.98 | 16.60 | 16.60 | -0.40 | -2.35% | 1,385 |
| Dec 2, 2024 | 16.44 | 17.10 | 16.33 | 17.00 | 1.00 | 6.25% | 11,866 |
| Nov 29, 2024 | 16.19 | 16.19 | 16.00 | 16.00 | -0.12 | -0.74% | 579 |
| Nov 28, 2024 | 16.12 | 16.30 | 16.12 | 16.12 | 0.25 | 1.58% | 1,736 |
| Nov 27, 2024 | 16.28 | 16.28 | 15.87 | 15.87 | -0.49 | -3.00% | 2,090 |
| Nov 26, 2024 | 16.55 | 16.67 | 16.36 | 16.36 | -0.22 | -1.33% | 2,632 |
| Nov 25, 2024 | 16.56 | 16.85 | 16.56 | 16.58 | 0.02 | 0.12% | 3,995 |
| Nov 22, 2024 | 16.32 | 16.64 | 16.32 | 16.56 | 0.23 | 1.41% | 952 |
| Nov 21, 2024 | 16.25 | 16.52 | 16.25 | 16.33 | 0.03 | 0.18% | 982 |
| Nov 20, 2024 | 16.25 | 16.55 | 16.25 | 16.30 | -0.10 | -0.61% | 975 |
| Nov 19, 2024 | 16.56 | 16.83 | 16.40 | 16.40 | 0.00 | 0.00% | 4,579 |
| Nov 18, 2024 | 16.33 | 16.66 | 16.27 | 16.40 | 0.10 | 0.61% | 866 |
| Nov 15, 2024 | 16.66 | 16.66 | 16.25 | 16.30 | 0.00 | 0.00% | 1,769 |
| Nov 14, 2024 | 16.39 | 16.43 | 16.14 | 16.30 | -0.25 | -1.51% | 1,034 |
| Nov 13, 2024 | 16.34 | 16.55 | 16.08 | 16.55 | 0.17 | 1.04% | 5,768 |
| Nov 12, 2024 | 16.78 | 16.78 | 16.19 | 16.38 | 0.03 | 0.18% | 9,312 |
| Nov 11, 2024 | 16.35 | 16.36 | 16.00 | 16.35 | 0.20 | 1.24% | 4,436 |
| Nov 8, 2024 | 16.30 | 16.30 | 15.95 | 16.15 | -0.24 | -1.46% | 1,237 |
| Nov 7, 2024 | 16.42 | 16.72 | 16.39 | 16.39 | 0.13 | 0.80% | 645 |
| Nov 6, 2024 | 16.46 | 16.59 | 16.00 | 16.26 | 0.46 | 2.91% | 2,438 |
| Nov 5, 2024 | 16.04 | 16.04 | 15.80 | 15.80 | 0.14 | 0.89% | 1,710 |
| Nov 4, 2024 | 16.24 | 16.24 | 15.58 | 15.66 | -0.14 | -0.89% | 7,387 |
| Nov 1, 2024 | 15.97 | 16.00 | 15.80 | 15.80 | -0.02 | -0.13% | 1,547 |
| Oct 31, 2024 | 16.10 | 16.35 | 15.82 | 15.82 | -0.33 | -2.04% | 540 |
| Oct 30, 2024 | 16.30 | 16.51 | 16.15 | 16.15 | -0.15 | -0.92% | 8,459 |