S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Brazil
BOV
Toyota Motor Corporation (TMCO34)
Toyota Motor Corporation (TMCO34) Historical

TMCO34 Toyota Motor Corporation

71.05

1.61 (2.32%)

May 31 2024 - Closed

Delayed by 15 minutes

TMCO34 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	71.05	1.61	2.32%	69.59	71.19	69.59	13,418
May 29 2024	69.44	-1.05	-1.49%	70.49	70.49	69.30	1,537
May 28 2024	70.49	0.50	0.71%	70.13	70.70	70.13	511
May 27 2024	69.99	0.06	0.09%	70.59	70.84	69.61	42
May 24 2024	69.93	0.38	0.55%	69.55	70.00	69.51	137
May 23 2024	69.55	-0.43	-0.61%	70.12	70.12	69.30	203
May 22 2024	69.98	-0.14	-0.20%	70.00	70.35	69.98	154
May 21 2024	70.12	-0.73	-1.03%	70.90	70.90	69.93	190
May 20 2024	70.85	0.85	1.21%	70.01	70.85	70.01	3,360
May 17 2024	70.00	0.65	0.94%	69.49	70.49	69.49	19
May 16 2024	69.35	-1.20	-1.70%	70.55	70.55	69.23	294
May 15 2024	70.55	0.76	1.09%	69.94	70.70	69.94	276
May 14 2024	69.79	0.56	0.81%	69.37	69.79	69.30	44
May 13 2024	69.23	-1.54	-2.18%	70.10	70.14	69.09	398
May 10 2024	70.77	-2.28	-3.12%	71.30	71.33	70.40	421
May 09 2024	73.05	-0.59	-0.80%	73.37	73.57	73.05	566
May 08 2024	73.64	0.42	0.57%	73.37	73.92	72.59	212
May 07 2024	73.22	-1.12	-1.51%	74.34	74.34	73.22	154
May 06 2024	74.34	0.77	1.05%	74.62	74.76	74.20	1,063
May 03 2024	73.57	0.00	0.00%	73.57	74.06	73.43	2,024
May 02 2024	73.57	-0.49	-0.66%	74.21	74.21	73.43	145
Apr 30 2024	74.06	1.03	1.41%	73.71	74.06	73.22	261
Apr 29 2024	73.03	0.30	0.41%	72.73	73.03	72.38	2,824
Apr 26 2024	72.73	0.82	1.14%	71.26	72.73	71.26	246
Apr 25 2024	71.91	-2.85	-3.81%	74.76	74.76	71.91	698
Apr 24 2024	74.76	1.19	1.62%	74.13	75.11	74.13	292
Apr 23 2024	73.57	-0.56	-0.76%	74.13	74.13	73.57	987
Apr 22 2024	74.13	-0.35	-0.47%	74.46	74.83	74.13	1,292
Apr 19 2024	74.48	-1.52	-2.00%	76.00	76.00	74.00	748
Apr 18 2024	76.00	-0.64	-0.84%	76.96	77.20	76.00	730
Apr 17 2024	76.64	-0.96	-1.24%	77.76	77.76	76.41	913
Apr 16 2024	77.60	-0.48	-0.61%	78.08	78.08	77.53	120
Apr 15 2024	78.08	0.56	0.72%	77.97	79.20	77.97	337
Apr 12 2024	77.52	-0.98	-1.25%	78.32	78.88	77.52	572
Apr 11 2024	78.50	1.06	1.37%	77.60	78.50	77.60	579
Apr 10 2024	77.44	0.00	0.00%	77.44	77.92	76.96	358
Apr 09 2024	77.44	0.32	0.41%	77.28	77.60	77.28	179
Apr 08 2024	77.12	0.56	0.73%	76.88	77.60	76.64	174
Apr 05 2024	76.56	0.71	0.94%	75.85	76.88	75.50	97
Apr 04 2024	75.85	-0.55	-0.72%	76.40	76.40	75.85	130
Apr 03 2024	76.40	0.24	0.32%	76.31	76.96	75.52	1,590
Apr 02 2024	76.16	-0.24	-0.31%	76.10	76.16	75.20	657
Apr 01 2024	76.40	-2.24	-2.85%	77.97	77.97	76.16	3,326
Mar 28 2024	78.64	0.80	1.03%	77.84	79.20	77.84	2,345
Mar 27 2024	77.84	-1.04	-1.32%	79.20	79.20	77.84	1,745
Mar 26 2024	78.88	0.72	0.92%	78.32	79.81	78.32	26
Mar 25 2024	78.16	-1.42	-1.78%	79.58	79.58	78.08	215
Mar 22 2024	79.58	1.42	1.82%	78.22	79.80	78.22	699
Mar 21 2024	78.16	1.58	2.06%	77.50	78.48	77.50	747
Mar 20 2024	76.58	0.00	0.00%	76.58	76.75	76.58	57
Mar 19 2024	76.58	2.03	2.72%	75.34	77.00	75.34	799
Mar 18 2024	74.55	1.40	1.91%	73.56	75.42	73.56	13,325
Mar 15 2024	73.15	1.33	1.85%	73.00	73.57	73.00	1,025
Mar 14 2024	71.82	-0.20	-0.28%	72.02	72.80	71.82	610
Mar 13 2024	72.02	-2.19	-2.95%	74.29	74.29	72.02	18,467
Mar 12 2024	74.21	0.89	1.21%	73.48	74.27	73.48	435
Mar 11 2024	73.32	-2.38	-3.14%	74.98	74.98	73.12	418
Mar 08 2024	75.70	-1.10	-1.43%	76.96	76.96	75.44	1,293
Mar 07 2024	76.80	-1.44	-1.84%	77.84	77.84	75.92	484
Mar 06 2024	78.24	1.68	2.19%	78.08	78.32	77.60	1,059
Mar 05 2024	76.56	1.04	1.38%	77.12	77.12	76.48	1,684
Mar 04 2024	75.52	-0.92	-1.20%	76.43	76.43	75.44	1,090

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions