Toyota Motor Corporation (TOM.F)
XETRA: TOM.F
· Real-Time Price · USD
15.55
0.35 (2.29%)
At close: Apr 17, 2025, 5:26 PM
TOM.F Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 15.32 | 16.00 | 15.32 | 15.55 | n/a | 2.30% | 47,819 |
| Apr 16, 2025 | 15.10 | 15.64 | 15.10 | 15.20 | n/a | -1.30% | 5,113 |
| Apr 15, 2025 | 15.90 | 15.90 | 15.35 | 15.40 | n/a | 1.65% | 3,828 |
| Apr 14, 2025 | 15.08 | 15.22 | 15.04 | 15.15 | n/a | 1.68% | 1,924 |
| Apr 11, 2025 | 15.26 | 15.26 | 14.86 | 14.90 | n/a | 0.00% | 2,083 |
| Apr 10, 2025 | 15.61 | 15.90 | 14.40 | 14.90 | n/a | -7.28% | 1,670 |
| Apr 9, 2025 | 14.54 | 16.07 | 14.41 | 16.07 | n/a | 10.45% | 5,160 |
| Apr 8, 2025 | 15.00 | 15.80 | 14.55 | 14.55 | n/a | 1.04% | 7,743 |
| Apr 7, 2025 | 14.20 | 14.90 | 14.00 | 14.40 | n/a | 0.00% | 18,731 |
| Apr 4, 2025 | 15.05 | 15.05 | 14.20 | 14.40 | n/a | -5.26% | 8,175 |
| Apr 3, 2025 | 15.59 | 15.70 | 15.18 | 15.20 | n/a | -6.17% | 3,497 |
| Apr 2, 2025 | 16.58 | 16.59 | 16.05 | 16.20 | n/a | 1.25% | 14,097 |
| Apr 1, 2025 | 16.39 | 16.56 | 16.00 | 16.00 | n/a | -1.66% | 13,253 |
| Mar 31, 2025 | 16.48 | 16.48 | 16.09 | 16.27 | n/a | -1.69% | 2,219 |
| Mar 28, 2025 | 16.36 | 17.20 | 16.36 | 16.55 | n/a | -2.93% | 7,727 |
| Mar 27, 2025 | 17.11 | 17.29 | 16.84 | 17.05 | n/a | -3.13% | 6,982 |
| Mar 26, 2025 | 17.88 | 17.99 | 17.60 | 17.60 | n/a | -0.28% | 1,001 |
| Mar 25, 2025 | 17.67 | 17.97 | 17.65 | 17.65 | n/a | -1.56% | 3,190 |
| Mar 24, 2025 | 17.52 | 17.93 | 17.52 | 17.93 | n/a | 4.24% | 178 |
| Mar 21, 2025 | 17.88 | 17.88 | 17.20 | 17.20 | n/a | -1.55% | 2,858 |