Toyota Motor Corp (TOYOF) stock
TOYOFOTCMotor Vehicles & Passenger Car BodiesFiscal year ends March 31Also trades as TM
$18.56−0.04 (-0.23%)
Close on Oct 19, 2026Market cap $255.09BP/E 10.4Yield –
Price history
Toyota Motor share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$18.56
-0.23% on the day
52-week range
$16.00 – $25.00
-25.8% from the high
Change over 52 weeks
-5.6%
From $19.66 on Oct 17, 2025
Average volume
54,457
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $19.44 | $19.60 | $18.56 | $18.56 | -0.23% | 10,848 |
| Oct 16, 2026 | $19.50 | $19.63 | $18.10 | $18.60 | -2.11% | 5,377 |
| Oct 15, 2026 | $18.90 | $19.35 | $17.25 | $19.00 | +1.01% | 3,294 |
| Oct 14, 2026 | $18.45 | $18.81 | $18.36 | $18.81 | -0.24% | 1,840 |
| Oct 13, 2026 | $18.30 | $18.90 | $18.05 | $18.86 | +5.38% | 4,425 |
| Oct 12, 2026 | $18.66 | $18.66 | $17.89 | $17.89 | -2.39% | 1,652 |
| Oct 9, 2026 | $17.75 | $18.33 | $17.75 | $18.33 | -1.27% | 1,735 |
| Oct 8, 2026 | $18.50 | $18.91 | $18.50 | $18.57 | -0.95% | 54,571 |
| Oct 7, 2026 | $18.50 | $18.74 | $18.00 | $18.74 | +1.32% | 3,107 |
| Oct 6, 2026 | $18.50 | $18.75 | $18.50 | $18.50 | +0.93% | 6,593 |
| Oct 5, 2026 | $19.00 | $19.00 | $18.33 | $18.33 | +0.06% | 57,897 |
| Oct 2, 2026 | $18.88 | $18.88 | $18.10 | $18.32 | -2.30% | 5,835 |
| Oct 1, 2026 | $18.39 | $18.84 | $18.39 | $18.75 | -1.37% | 3,482 |
| Sep 30, 2026 | $18.58 | $19.42 | $18.58 | $19.01 | +2.04% | 1,855 |
| Sep 29, 2026 | $18.50 | $19.22 | $18.45 | $18.63 | -5.51% | 2,850 |
| Sep 28, 2026 | $19.72 | $19.72 | $18.80 | $19.72 | +0.79% | 3,102 |
| Sep 25, 2026 | $18.86 | $19.72 | $18.80 | $19.56 | +4.16% | 2,801 |
| Sep 24, 2026 | $19.00 | $19.70 | $18.58 | $18.78 | -4.67% | 5,206 |
| Sep 23, 2026 | $19.08 | $20.00 | $19.08 | $19.70 | -0.51% | 1,377 |
| Sep 22, 2026 | $19.75 | $19.92 | $19.20 | $19.80 | +2.96% | 1,771 |
| Sep 21, 2026 | $19.60 | $19.84 | $19.23 | $19.23 | +0.60% | 1,646 |
| Sep 18, 2026 | $19.05 | $19.18 | $19.05 | $19.12 | -1.04% | 89,202 |
| Sep 17, 2026 | $19.40 | $19.63 | $19.04 | $19.32 | +0.60% | 202,428 |
| Sep 16, 2026 | $19.48 | $19.80 | $19.20 | $19.20 | -1.70% | 1,594 |
| Sep 15, 2026 | $18.55 | $19.55 | $18.50 | $19.53 | -4.11% | 5,926 |
| Sep 14, 2026 | $19.76 | $20.37 | $19.30 | $20.37 | +2.83% | 13,251 |
| Sep 11, 2026 | $19.75 | $20.20 | $19.75 | $19.81 | +3.18% | 23,764 |
| Sep 10, 2026 | $20.25 | $20.25 | $19.14 | $19.20 | +0.32% | 4,015 |
| Sep 9, 2026 | $19.80 | $19.80 | $19.02 | $19.14 | -2.11% | 3,499 |
| Sep 8, 2026 | $19.20 | $19.80 | $19.05 | $19.55 | -0.68% | 6,210 |
| Sep 4, 2026 | $19.92 | $19.92 | $19.61 | $19.68 | -1.32% | 356,933 |
| Sep 3, 2026 | $19.60 | $20.00 | $19.60 | $19.95 | +2.29% | 3,721 |
| Sep 2, 2026 | $19.50 | $19.50 | $19.50 | $19.50 | -1.72% | 6,153 |
| Sep 1, 2026 | $19.85 | $19.90 | $19.20 | $19.84 | +3.99% | 3,343 |
| Aug 31, 2026 | $19.90 | $19.90 | $19.08 | $19.08 | -2.41% | 7,796 |
| Aug 28, 2026 | $19.56 | $19.63 | $19.25 | $19.55 | +1.04% | 2,994 |
| Aug 27, 2026 | $19.90 | $19.90 | $19.20 | $19.35 | +0.99% | 2,063 |
| Aug 26, 2026 | $17.75 | $19.38 | $17.75 | $19.16 | +0.84% | 3,880 |
| Aug 25, 2026 | $18.00 | $19.53 | $18.00 | $19.00 | -2.60% | 4,150 |
| Aug 24, 2026 | $19.78 | $19.78 | $19.30 | $19.51 | +2.03% | 15,072 |
| Aug 21, 2026 | $19.50 | $20.00 | $19.12 | $19.12 | -0.42% | 70,174 |
| Aug 20, 2026 | $18.71 | $19.20 | $18.71 | $19.20 | +2.65% | 5,536 |
| Aug 19, 2026 | $18.58 | $19.00 | $18.15 | $18.70 | -0.51% | 160,969 |
| Aug 18, 2026 | $19.32 | $19.32 | $18.08 | $18.80 | -1.27% | 2,688 |
| Aug 17, 2026 | $19.00 | $19.39 | $18.76 | $19.04 | +0.99% | 9,216 |
| Aug 14, 2026 | $18.20 | $19.00 | $18.20 | $18.86 | -0.05% | 6,750 |
| Aug 13, 2026 | $18.70 | $18.87 | $17.58 | $18.87 | -0.63% | 170,202 |
| Aug 12, 2026 | $18.91 | $18.99 | $18.86 | $18.99 | +0.33% | 820 |
| Aug 11, 2026 | $19.42 | $19.42 | $18.64 | $18.92 | +0.93% | 205,268 |
| Aug 10, 2026 | $17.45 | $19.36 | $17.45 | $18.75 | -1.48% | 6,173 |
| Aug 7, 2026 | $18.80 | $19.03 | $18.80 | $19.03 | 0.00% | 196,226 |
| Aug 6, 2026 | $20.80 | $20.80 | $18.56 | $19.03 | +1.60% | 326,714 |
| Aug 5, 2026 | $18.31 | $18.81 | $18.31 | $18.73 | -0.27% | 3,464 |
| Aug 4, 2026 | $19.59 | $19.59 | $18.33 | $18.78 | -0.12% | 13,624 |
| Aug 3, 2026 | $18.41 | $18.95 | $18.02 | $18.80 | -0.41% | 7,908 |
| Jul 31, 2026 | $18.57 | $19.15 | $18.19 | $18.88 | -1.62% | 3,322 |
| Jul 30, 2026 | $19.25 | $19.50 | $18.03 | $19.19 | +1.00% | 3,484 |
| Jul 29, 2026 | $19.40 | $19.43 | $17.95 | $19.00 | +5.91% | 205,793 |
| Jul 28, 2026 | $18.20 | $18.79 | $17.94 | $17.94 | -0.88% | 16,725 |
| Jul 27, 2026 | $18.15 | $18.16 | $17.94 | $18.10 | +0.89% | 11,361 |
| Jul 24, 2026 | $17.86 | $18.06 | $17.86 | $17.94 | +0.11% | 436 |
| Jul 23, 2026 | $17.98 | $18.06 | $17.75 | $17.92 | -0.99% | 4,975 |
| Jul 22, 2026 | $18.05 | $18.10 | $18.03 | $18.10 | +0.89% | 1,364 |
| Jul 21, 2026 | $18.00 | $18.07 | $17.88 | $17.94 | +0.22% | 23,779 |
| Jul 20, 2026 | $17.88 | $17.96 | $17.88 | $17.90 | +0.34% | 17,391 |
| Jul 17, 2026 | $17.50 | $17.88 | $17.50 | $17.84 | -0.22% | 4,367 |
| Jul 16, 2026 | $17.75 | $17.92 | $17.60 | $17.88 | +1.88% | 4,109 |
| Jul 15, 2026 | $17.80 | $17.80 | $17.55 | $17.55 | -0.16% | 6,755 |
| Jul 14, 2026 | $17.80 | $17.94 | $17.58 | $17.58 | -0.67% | 6,989 |
| Jul 13, 2026 | $18.00 | $18.00 | $17.50 | $17.70 | +2.19% | 432,825 |
| Jul 10, 2026 | $18.00 | $18.19 | $16.00 | $17.32 | -1.47% | 604,100 |
| Jul 9, 2026 | $17.50 | $17.99 | $17.38 | $17.58 | -0.38% | 7,861 |
| Jul 8, 2026 | $18.10 | $18.19 | $17.27 | $17.64 | -1.85% | 3,186 |
| Jul 7, 2026 | $18.10 | $18.15 | $17.97 | $17.98 | -0.69% | 3,948 |
| Jul 6, 2026 | $16.70 | $18.10 | $16.70 | $18.10 | +5.23% | 35,740 |
| Jul 2, 2026 | $17.04 | $17.96 | $17.04 | $17.20 | +1.27% | 7,639 |
| Jul 1, 2026 | $16.98 | $17.04 | $16.59 | $16.98 | -0.05% | 12,159 |
| Jun 30, 2026 | $18.00 | $18.00 | $16.54 | $16.99 | -1.21% | 6,080 |
| Jun 29, 2026 | $17.32 | $17.32 | $17.02 | $17.20 | -0.64% | 8,144 |
| Jun 26, 2026 | $17.03 | $17.31 | $17.03 | $17.31 | +4.30% | 13,418 |
| Jun 25, 2026 | $17.00 | $17.08 | $16.50 | $16.60 | -0.86% | 18,264 |
| Jun 24, 2026 | $17.46 | $17.66 | $16.74 | $16.74 | -4.12% | 26,364 |
| Jun 23, 2026 | $17.00 | $17.46 | $16.90 | $17.46 | +2.46% | 3,454 |
| Jun 22, 2026 | $17.20 | $17.29 | $17.04 | $17.04 | -2.63% | 161,835 |
| Jun 18, 2026 | $18.80 | $18.80 | $17.50 | $17.50 | -1.50% | 2,833 |
| Jun 17, 2026 | $17.00 | $18.25 | $17.00 | $17.77 | +0.26% | 8,885 |
| Jun 16, 2026 | $17.67 | $18.05 | $17.48 | $17.72 | -1.85% | 929,552 |
| Jun 15, 2026 | $17.55 | $18.15 | $17.55 | $18.05 | +1.26% | 22,589 |
| Jun 12, 2026 | $17.56 | $18.00 | $17.20 | $17.83 | +0.01% | 42,034 |
| Jun 11, 2026 | $17.15 | $17.99 | $17.08 | $17.83 | +3.05% | 116,423 |
| Jun 10, 2026 | $17.70 | $17.97 | $17.30 | $17.30 | -1.14% | 15,213 |
| Jun 9, 2026 | $17.88 | $18.85 | $17.50 | $17.50 | -2.23% | 12,596 |
| Jun 8, 2026 | $18.26 | $18.80 | $17.78 | $17.90 | +1.13% | 5,282 |
| Jun 5, 2026 | $18.13 | $18.33 | $17.66 | $17.70 | -6.55% | 24,351 |
| Jun 4, 2026 | $18.05 | $18.94 | $17.93 | $18.94 | +3.61% | 13,342 |
| Jun 3, 2026 | $16.55 | $18.60 | $16.55 | $18.28 | -1.26% | 8,078 |
| Jun 2, 2026 | $18.38 | $18.70 | $17.81 | $18.51 | -3.02% | 3,814,388 |
| Jun 1, 2026 | $18.65 | $19.14 | $18.40 | $19.09 | 0.00% | 2,535 |
| May 29, 2026 | $19.39 | $19.39 | $18.61 | $19.09 | -1.88% | 1,855,255 |
| May 28, 2026 | $17.65 | $19.46 | $17.65 | $19.46 | +2.40% | 9,032 |
| May 27, 2026 | $19.10 | $19.21 | $18.99 | $19.00 | -0.16% | 4,628 |
| May 26, 2026 | $20.00 | $20.01 | $18.75 | $19.03 | -2.41% | 7,614 |
| May 22, 2026 | $19.00 | $19.74 | $18.76 | $19.50 | +3.07% | 36,575 |
| May 21, 2026 | $19.25 | $19.69 | $18.62 | $18.92 | -2.45% | 7,341 |
| May 20, 2026 | $18.72 | $19.67 | $18.72 | $19.40 | +5.41% | 2,331 |
| May 19, 2026 | $18.67 | $18.92 | $18.40 | $18.40 | -6.72% | 5,757 |
| May 18, 2026 | $19.00 | $19.73 | $18.93 | $19.73 | +2.03% | 7,915 |
| May 15, 2026 | $19.34 | $19.42 | $19.09 | $19.33 | +0.93% | 3,756 |
| May 14, 2026 | $20.79 | $20.79 | $18.67 | $19.16 | +1.84% | 4,862 |
| May 13, 2026 | $18.49 | $19.06 | $18.20 | $18.81 | +1.64% | 6,499 |
| May 12, 2026 | $18.23 | $18.92 | $18.13 | $18.51 | -1.67% | 29,888 |
| May 11, 2026 | $18.63 | $18.82 | $18.33 | $18.82 | -1.07% | 7,513 |
| May 8, 2026 | $19.00 | $19.61 | $18.57 | $19.02 | -0.88% | 8,886 |
| May 7, 2026 | $19.50 | $19.55 | $19.05 | $19.19 | -2.00% | 412,065 |
| May 6, 2026 | $19.55 | $19.64 | $19.13 | $19.59 | +3.19% | 4,921 |
| May 5, 2026 | $18.50 | $19.45 | $18.50 | $18.98 | +0.22% | 3,505 |
| May 4, 2026 | $19.01 | $19.19 | $18.62 | $18.94 | -1.03% | 2,568 |
| May 1, 2026 | $20.24 | $20.24 | $18.72 | $19.14 | -1.10% | 3,831 |
| Apr 30, 2026 | $17.75 | $19.96 | $17.75 | $19.35 | +1.57% | 14,655 |
| Apr 29, 2026 | $18.10 | $20.30 | $18.10 | $19.05 | -1.40% | 2,749 |
| Apr 28, 2026 | $19.30 | $20.06 | $19.10 | $19.32 | -1.58% | 3,532 |
| Apr 27, 2026 | $19.79 | $19.79 | $19.25 | $19.63 | +1.58% | 2,499 |
| Apr 24, 2026 | $19.01 | $20.60 | $19.01 | $19.33 | -4.11% | 11,077 |
| Apr 23, 2026 | $20.20 | $20.95 | $19.60 | $20.15 | -4.04% | 7,094 |
| Apr 22, 2026 | $21.45 | $21.45 | $20.08 | $21.00 | +2.49% | 739,485 |
| Apr 21, 2026 | $21.70 | $21.70 | $20.49 | $20.49 | -4.67% | 3,879 |
| Apr 20, 2026 | $21.12 | $21.49 | $20.74 | $21.49 | +3.33% | 4,020,890 |
| Apr 17, 2026 | $21.00 | $21.98 | $20.80 | $20.80 | -0.95% | 5,116 |
| Apr 16, 2026 | $23.45 | $23.45 | $20.49 | $21.00 | +3.44% | 909,750 |
| Apr 15, 2026 | $20.90 | $20.93 | $20.02 | $20.30 | -2.86% | 275,768 |
| Apr 14, 2026 | $22.93 | $22.93 | $20.90 | $20.90 | +1.26% | 43,509 |
| Apr 13, 2026 | $20.01 | $21.76 | $20.01 | $20.64 | -3.96% | 5,969 |
| Apr 10, 2026 | $20.61 | $21.57 | $20.60 | $21.49 | +0.38% | 12,811 |
| Apr 9, 2026 | $21.50 | $22.20 | $20.39 | $21.41 | -0.43% | 11,081 |
| Apr 8, 2026 | $21.40 | $23.40 | $21.40 | $21.50 | +6.86% | 8,317 |
| Apr 7, 2026 | $20.25 | $21.10 | $20.12 | $20.12 | -3.87% | 1,526 |
| Apr 6, 2026 | $20.76 | $20.93 | $20.48 | $20.93 | +0.84% | 3,405 |
| Apr 2, 2026 | $20.50 | $21.66 | $20.50 | $20.76 | -2.56% | 7,242 |
| Apr 1, 2026 | $21.18 | $21.30 | $21.15 | $21.30 | -0.66% | 1,813 |
| Mar 31, 2026 | $21.36 | $21.80 | $20.25 | $21.44 | +4.60% | 3,762 |
| Mar 30, 2026 | $21.33 | $21.33 | $20.50 | $20.50 | -3.07% | 1,994 |
| Mar 27, 2026 | $21.15 | $21.62 | $20.70 | $21.15 | +0.71% | 1,669 |
| Mar 26, 2026 | $22.00 | $22.00 | $20.65 | $21.00 | +1.74% | 7,111 |
| Mar 25, 2026 | $22.20 | $22.20 | $20.64 | $20.64 | -5.44% | 108,450 |
| Mar 24, 2026 | $21.79 | $21.83 | $21.00 | $21.83 | +2.84% | 7,262 |
| Mar 23, 2026 | $20.09 | $21.82 | $20.09 | $21.23 | +3.28% | 3,733 |
| Mar 20, 2026 | $19.15 | $22.32 | $19.15 | $20.55 | -1.44% | 503,258 |
| Mar 19, 2026 | $20.80 | $20.95 | $20.80 | $20.85 | -1.00% | 19,014 |
| Mar 18, 2026 | $23.00 | $23.00 | $21.06 | $21.06 | +0.43% | 304,414 |
| Mar 17, 2026 | $22.00 | $22.23 | $20.97 | $20.97 | -4.68% | 2,148 |
| Mar 16, 2026 | $22.70 | $22.70 | $21.24 | $22.00 | +0.18% | 2,978 |
| Mar 13, 2026 | $21.54 | $22.25 | $20.89 | $21.96 | -4.65% | 111,118 |
| Mar 12, 2026 | $22.95 | $23.03 | $21.80 | $23.03 | +3.17% | 636 |
| Mar 11, 2026 | $23.33 | $23.33 | $22.33 | $22.33 | +1.04% | 1,688 |
| Mar 10, 2026 | $21.44 | $23.50 | $20.61 | $22.10 | -2.99% | 6,247 |
| Mar 9, 2026 | $19.35 | $22.87 | $19.35 | $22.78 | +2.20% | 5,057 |
| Mar 6, 2026 | $21.82 | $22.37 | $21.82 | $22.29 | -3.52% | 2,795 |
| Mar 5, 2026 | $22.07 | $23.10 | $22.07 | $23.10 | +5.48% | 15,563 |
| Mar 4, 2026 | $23.25 | $23.25 | $21.90 | $21.90 | -4.99% | 624 |
| Mar 3, 2026 | $23.03 | $23.36 | $21.75 | $23.05 | -1.50% | 11,763 |
| Mar 2, 2026 | $24.57 | $24.58 | $23.40 | $23.40 | -1.80% | 5,083 |
| Feb 27, 2026 | $23.83 | $24.38 | $23.35 | $23.83 | +2.30% | 3,398 |
| Feb 26, 2026 | $23.15 | $24.30 | $23.15 | $23.29 | +0.80% | 1,334 |
| Feb 25, 2026 | $24.25 | $24.49 | $23.11 | $23.11 | -3.38% | 1,084,404 |
| Feb 24, 2026 | $23.67 | $24.80 | $23.25 | $23.92 | +0.08% | 7,802 |
| Feb 23, 2026 | $23.18 | $24.03 | $23.18 | $23.90 | +0.38% | 4,637 |
| Feb 20, 2026 | $23.90 | $23.95 | $23.56 | $23.81 | -2.01% | 3,637 |
| Feb 19, 2026 | $22.70 | $24.37 | $22.70 | $24.30 | +1.32% | 4,162 |
| Feb 18, 2026 | $24.38 | $24.57 | $23.98 | $23.98 | -2.36% | 8,678 |
| Feb 17, 2026 | $23.99 | $24.64 | $23.68 | $24.56 | -0.28% | 9,625 |
| Feb 13, 2026 | $24.20 | $24.85 | $24.20 | $24.63 | +2.79% | 8,568 |
| Feb 12, 2026 | $23.55 | $24.18 | $23.09 | $23.96 | -2.42% | 82,988 |
| Feb 11, 2026 | $23.43 | $24.56 | $23.43 | $24.56 | +2.96% | 3,588 |
| Feb 10, 2026 | $24.11 | $24.58 | $23.85 | $23.85 | -2.81% | 2,552 |
| Feb 9, 2026 | $23.17 | $24.54 | $23.17 | $24.54 | -0.41% | 111,415 |
| Feb 6, 2026 | $24.40 | $25.00 | $24.24 | $24.64 | +0.93% | 3,620 |
| Feb 5, 2026 | $23.88 | $24.50 | $23.88 | $24.41 | +1.07% | 3,739 |
| Feb 4, 2026 | $23.98 | $24.31 | $22.75 | $24.16 | +3.45% | 6,074 |
| Feb 3, 2026 | $22.70 | $23.35 | $22.70 | $23.35 | +0.86% | 141,771 |
| Feb 2, 2026 | $23.11 | $23.15 | $22.70 | $23.15 | +2.93% | 137,124 |
| Jan 30, 2026 | $20.60 | $22.70 | $20.60 | $22.49 | +0.40% | 3,570 |
| Jan 29, 2026 | $21.99 | $22.42 | $21.99 | $22.40 | -1.54% | 1,021 |
| Jan 28, 2026 | $23.50 | $23.50 | $21.81 | $22.75 | -2.71% | 209,567 |
| Jan 27, 2026 | $22.01 | $23.38 | $22.01 | $23.38 | +3.65% | 1,413 |
| Jan 26, 2026 | $24.50 | $24.50 | $20.70 | $22.56 | -2.67% | 3,824 |
| Jan 23, 2026 | $22.36 | $23.18 | $22.24 | $23.18 | +2.00% | 5,779 |
| Jan 22, 2026 | $22.05 | $23.41 | $22.05 | $22.73 | -1.77% | 9,119 |
| Jan 21, 2026 | $22.80 | $23.36 | $22.76 | $23.14 | +1.92% | 3,740 |
| Jan 20, 2026 | $22.00 | $23.12 | $22.00 | $22.70 | -4.13% | 36,755 |
| Jan 16, 2026 | $21.30 | $23.72 | $21.30 | $23.68 | +1.73% | 5,022 |
| Jan 15, 2026 | $23.08 | $23.30 | $22.80 | $23.27 | +0.86% | 6,101 |
| Jan 14, 2026 | $20.70 | $23.55 | $20.70 | $23.08 | +0.88% | 14,353 |
| Jan 13, 2026 | $22.00 | $23.00 | $21.91 | $22.88 | +2.81% | 9,334 |
| Jan 12, 2026 | $22.55 | $22.55 | $21.00 | $22.25 | +1.37% | 9,718 |
| Jan 9, 2026 | $21.75 | $22.13 | $21.57 | $21.95 | +3.96% | 9,264 |
| Jan 8, 2026 | $21.50 | $21.55 | $21.01 | $21.11 | -1.08% | 81,126 |
| Jan 7, 2026 | $21.36 | $22.20 | $21.00 | $21.35 | -1.66% | 3,049 |
| Jan 6, 2026 | $22.00 | $22.01 | $20.75 | $21.71 | +1.03% | 3,337 |
| Jan 5, 2026 | $22.00 | $22.00 | $21.40 | $21.49 | -1.17% | 642,942 |
| Jan 2, 2026 | $21.10 | $21.86 | $21.10 | $21.74 | +2.09% | 12,524 |
| Dec 31, 2025 | $21.29 | $21.64 | $21.00 | $21.30 | +0.04% | 3,919 |
| Dec 30, 2025 | $21.25 | $21.29 | $21.25 | $21.29 | -0.53% | 558 |
| Dec 29, 2025 | $19.70 | $21.58 | $19.70 | $21.40 | -0.74% | 3,926 |
| Dec 26, 2025 | $19.55 | $21.57 | $19.55 | $21.56 | -0.90% | 11,776 |
| Dec 24, 2025 | $22.00 | $22.00 | $21.34 | $21.76 | +0.07% | 1,192 |
| Dec 23, 2025 | $21.94 | $21.97 | $21.59 | $21.74 | -1.05% | 6,564 |
| Dec 22, 2025 | $22.10 | $22.26 | $21.00 | $21.97 | -0.14% | 6,205 |
| Dec 19, 2025 | $20.83 | $22.00 | $20.83 | $22.00 | +1.10% | 10,589 |
| Dec 18, 2025 | $21.65 | $21.76 | $21.65 | $21.76 | +1.11% | 3,004 |
| Dec 17, 2025 | $21.55 | $21.55 | $21.39 | $21.52 | -0.32% | 3,524 |
| Dec 16, 2025 | $20.35 | $21.59 | $20.35 | $21.59 | +0.27% | 2,730 |
| Dec 15, 2025 | $21.25 | $21.69 | $21.00 | $21.53 | +5.50% | 22,876 |
| Dec 12, 2025 | $19.50 | $20.90 | $19.50 | $20.41 | +0.74% | 6,312 |
| Dec 11, 2025 | $19.99 | $20.35 | $19.99 | $20.26 | +1.31% | 3,005 |
| Dec 10, 2025 | $19.99 | $20.00 | $19.82 | $20.00 | +1.52% | 501,273 |
| Dec 9, 2025 | $19.13 | $19.87 | $19.13 | $19.70 | -1.75% | 848,144 |
| Dec 8, 2025 | $17.95 | $20.78 | $17.95 | $20.05 | +3.13% | 2,574,891 |
| Dec 5, 2025 | $19.75 | $20.38 | $19.44 | $19.44 | -2.16% | 1,113 |
| Dec 4, 2025 | $20.38 | $20.38 | $19.62 | $19.87 | -2.54% | 6,036 |
| Dec 3, 2025 | $20.39 | $20.39 | $20.39 | $20.39 | +0.00% | 0 |
| Dec 2, 2025 | $19.38 | $20.41 | $19.38 | $20.39 | +2.72% | 5,876 |
| Dec 1, 2025 | $20.00 | $20.00 | $19.78 | $19.85 | -3.27% | 1,689 |
| Nov 28, 2025 | $20.52 | $20.52 | $20.52 | $20.52 | 0.00% | 0 |
| Nov 26, 2025 | $20.52 | $20.52 | $19.76 | $20.52 | +4.22% | 1,858 |
| Nov 25, 2025 | $19.50 | $20.07 | $19.33 | $19.69 | -0.93% | 6,232 |
| Nov 24, 2025 | $19.95 | $20.52 | $19.88 | $19.88 | -0.13% | 1,416 |
| Nov 21, 2025 | $19.69 | $19.90 | $19.44 | $19.90 | +3.07% | 4,524 |
| Nov 20, 2025 | $19.01 | $19.91 | $19.01 | $19.31 | -3.63% | 2,801 |
| Nov 19, 2025 | $18.50 | $20.52 | $18.50 | $20.04 | +0.79% | 5,169 |
| Nov 18, 2025 | $19.70 | $20.45 | $19.41 | $19.88 | -0.86% | 34,749 |
| Nov 17, 2025 | $19.88 | $20.70 | $19.66 | $20.05 | -2.48% | 1,891 |
| Nov 14, 2025 | $20.60 | $20.60 | $20.38 | $20.56 | +1.34% | 1,913 |
| Nov 13, 2025 | $20.29 | $20.29 | $20.29 | $20.29 | -1.84% | 2,317 |
| Nov 12, 2025 | $20.46 | $20.78 | $20.30 | $20.67 | +0.35% | 10,081 |
| Nov 11, 2025 | $20.31 | $20.60 | $20.18 | $20.60 | +2.87% | 2,230 |
| Nov 10, 2025 | $20.38 | $20.75 | $20.02 | $20.02 | -0.30% | 325,790 |
| Nov 7, 2025 | $20.45 | $20.45 | $19.91 | $20.08 | -1.42% | 1,498 |
| Nov 6, 2025 | $20.30 | $20.37 | $20.06 | $20.37 | +1.24% | 3,554 |
| Nov 5, 2025 | $20.33 | $20.33 | $19.26 | $20.12 | -2.47% | 4,575 |
| Nov 4, 2025 | $21.00 | $21.00 | $19.90 | $20.63 | +0.05% | 2,837 |
| Nov 3, 2025 | $20.15 | $20.62 | $20.15 | $20.62 | +2.69% | 2,263,892 |
| Oct 31, 2025 | $20.08 | $20.65 | $20.08 | $20.08 | -2.05% | 2,162 |
| Oct 30, 2025 | $20.50 | $21.00 | $20.08 | $20.50 | -1.32% | 2,793 |
| Oct 29, 2025 | $20.80 | $20.80 | $20.55 | $20.78 | -0.12% | 3,483 |
| Oct 28, 2025 | $20.92 | $20.96 | $20.57 | $20.80 | -0.57% | 3,737 |
| Oct 27, 2025 | $19.25 | $20.92 | $19.25 | $20.92 | +1.30% | 301,104 |
| Oct 24, 2025 | $20.40 | $20.65 | $20.00 | $20.65 | +1.24% | 5,235 |
| Oct 23, 2025 | $20.40 | $20.40 | $20.06 | $20.40 | +0.99% | 1,269 |
| Oct 22, 2025 | $20.08 | $20.40 | $20.06 | $20.20 | +0.04% | 5,187 |
| Oct 21, 2025 | $20.00 | $20.20 | $19.82 | $20.19 | +4.35% | 5,639 |
| Oct 20, 2025 | $18.20 | $20.00 | $18.20 | $19.35 | -1.55% | 471,275 |
| Oct 17, 2025 | $19.89 | $19.89 | $19.52 | $19.66 | +1.20% | 1,001,420 |
| Oct 16, 2025 | $19.54 | $19.63 | $19.42 | $19.42 | +0.63% | 2,135 |
| Oct 15, 2025 | $19.33 | $19.33 | $18.98 | $19.30 | +1.02% | 1,323,155 |
| Oct 14, 2025 | $18.80 | $19.11 | $18.80 | $19.11 | +1.62% | 1,002,816 |
| Oct 13, 2025 | $18.65 | $19.00 | $18.65 | $18.80 | -1.48% | 1,203,993 |
| Oct 10, 2025 | $18.89 | $19.73 | $18.77 | $19.08 | -0.92% | 703,198 |
| Oct 9, 2025 | $19.37 | $19.38 | $19.16 | $19.26 | -1.49% | 3,756 |
| Oct 8, 2025 | $17.95 | $19.55 | $17.95 | $19.55 | -1.26% | 1,370 |
| Oct 7, 2025 | $18.65 | $20.02 | $18.65 | $19.80 | – | 3,114 |
Seasonality
TOYOF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.4% | 0.8% | -1.7% | -0.9% | -1.1% | -0.1% | 3.1% | 1.1% | -8.7% | 0.2% | 2.6% | 2.7% |
| Months up | 6 of 10 | 3 of 10 | 4 of 10 | 5 of 10 | 2 of 10 | 4 of 10 | 8 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 8 of 9 | 6 of 9 |
| 2026 | 5.6% | 6.0% | -8.7% | -9.8% | -1.3% | -11.0% | 11.1% | 1.1% | 1.3% | -2.4% | ||
| 2025 | -4.0% | -4.2% | 1.4% | 6.9% | -3.4% | -5.9% | 2.8% | 9.9% | -2.3% | 5.6% | 2.2% | 3.8% |
| 2024 | 10.2% | 22.5% | 3.3% | -10.1% | -4.5% | -5.0% | -6.4% | -1.7% | -5.4% | -1.8% | -0.2% | 13.5% |
| 2023 | 7.7% | -6.7% | 5.1% | -2.7% | -0.7% | 17.7% | 5.0% | 1.8% | 6.1% | -2.7% | 7.9% | -3.0% |
| 2022 | 6.1% | -5.8% | -0.3% | -5.4% | -3.1% | -7.4% | 5.7% | -5.9% | -13.3% | 6.1% | 6.6% | -8.0% |
| 2021 | -9.8% | 5.1% | 4.9% | -3.4% | 10.7% | 4.3% | 3.6% | -3.4% | -79.0% | -1.8% | 0.1% | 2.6% |
| 2020 | -2.5% | -5.0% | -9.1% | 7.4% | 0.6% | 1.9% | -8.5% | 14.2% | -2.8% | 0.9% | 1.2% | 16.5% |
| 2019 | 7.9% | -2.4% | -2.5% | 4.2% | -3.7% | 7.2% | 4.6% | 1.9% | 3.1% | 1.0% | 1.0% | 0.7% |
| 2018 | 6.3% | -0.8% | -6.9% | 3.6% | -2.6% | -0.1% | 3.4% | -4.2% | -1.6% | -6.8% | 3.3% | -4.8% |
| 2017 | -3.6% | -0.2% | -3.9% | 0.8% | -2.8% | -2.4% | 9.5% | -2.3% | 7.4% | 3.5% | 1.5% | 2.9% |