Other US listings · TOYOF · stock
Toyota Motor Corp./ (TOYOF) stock price history
Every Other US listings trading session of Toyota Motor Corp./ from Feb 13, 2009 to Jul 17, 2026: 4,382 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TOYOF adjusted close, 2009 to 2026
- $82.02
- All time high, 2021
- $25.00
- 52 week high, $16.00 low
- 4,382
- Daily sessions since 2009
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
TOYOF key facts
- Toyota Motor Corp./ (TOYOF) closed at $17.84 on Jul 17, 2026 on Other US listings.
- TOYOF's all time high close is $82.02, set on Jun 17, 2021; its all time low close is $11.94 on Sep 30, 2022.
- TOYOF's 52 week range is $16.00 to $25.00.
- TOYOF returned +6.3% over the year to Jul 17, 2026 and -77.4% over five years.
- Over ten years TOYOF returned -62%, -9.2% a year compounded.
- TOYOF's deepest drawdown was -85.4% from Jun 17, 2021 to Sep 30, 2022.
- DataCedar holds 4,382 daily sessions of TOYOF history from Feb 13, 2009, adjusted for splits and dividends, served by the API under a key.
TOYOF price chart, 2009 to 2026
TOYOF returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.4% |
| 3 months | -14.2% |
| 6 months | -24.7% |
| Year to date | -16.2% |
| 1 year | +6.3% |
| 3 years | +20.6% |
| 5 years | -77.4% |
| 10 years | -61.9% |
| Since Feb 13, 2009 | -38.2% |
| Compound annual growth, 17.4 years | -2.7% |
TOYOF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $82.02 on Jun 17, 2021
- All time low close
- $11.94 on Sep 30, 2022
- 52 week high
- $25.00 on Feb 6, 2026
- 52 week low
- $16.00 on Jul 10, 2026
- Deepest drawdown
- -85.4% from Jun 17, 2021 to Sep 30, 2022, not yet recovered
- Best single session
- +12.6% on Jul 23, 2025
- Worst single session
- -78.5% on Sep 29, 2021
- Volatility, 1 year annualised
- 40.9%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2012, +42%
- Worst calendar year
- 2021, -76%
TOYOF price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2009 starts on Feb 13, 2009; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $21.10 | $25.00 | $16.00 | $17.84 | -16.2% | 18M | 135 |
| 2025 | $18.99 | $22.26 | $13.74 | $21.30 | +12.2% | 52.7M | 250 |
| 2024 | $17.28 | $24.54 | $13.77 | $18.99 | +10.0% | 23.5M | 252 |
| 2023 | $12.79 | $18.79 | $12.10 | $17.27 | +38.9% | 21.1M | 250 |
| 2022 | $16.59 | $19.11 | $11.57 | $12.43 | -24.1% | 14M | 251 |
| 2021 | $68.19 | $84.83 | $14.57 | $16.39 | -76.5% | 6.4M | 252 |
| 2020 | $62.93 | $70.70 | $47.38 | $69.68 | +12.1% | 1.7M | 253 |
| 2019 | $51.46 | $63.68 | $50.28 | $62.15 | +24.6% | 1.9M | 252 |
| 2018 | $56.52 | $61.45 | $48.98 | $49.87 | -11.8% | 3M | 251 |
| 2017 | $51.61 | $56.74 | $45.36 | $56.52 | +9.8% | 2.7M | 251 |
| 2016 | $52.62 | $54.18 | $42.87 | $51.46 | -4.3% | 6.7M | 252 |
| 2015 | $54.62 | $64.42 | $49.44 | $53.76 | -1.6% | 4.6M | 252 |
| 2014 | $52.88 | $56.63 | $45.49 | $54.62 | +1.3% | 8.9M | 252 |
| 2013 | $40.75 | $58.69 | $40.75 | $53.89 | +32.2% | 10.6M | 252 |
| 2012 | $29.27 | $40.75 | $29.18 | $40.75 | +41.7% | 6.9M | 250 |
| 2011 | $34.95 | $41.21 | $26.77 | $28.77 | -16.2% | 8.2M | 252 |
| 2010 | $37.18 | $39.37 | $28.91 | $34.33 | -7.7% | 14.8M | 252 |
| 2009 | $28.87 | $37.84 | $25.81 | $37.18 | n/a | 4.6M | 223 |
TOYOF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $17.84 | +5.0% |
| June 2026 | $16.99 | -11.0% |
| May 2026 | $19.09 | -1.3% |
| April 2026 | $19.35 | -9.7% |
| March 2026 | $21.44 | -10.0% |
| February 2026 | $23.83 | +6.0% |
| January 2026 | $22.49 | +5.6% |
| December 2025 | $21.30 | +3.8% |
| November 2025 | $20.52 | +2.2% |
| October 2025 | $20.08 | +5.6% |
| September 2025 | $19.02 | -2.3% |
| August 2025 | $19.47 | +9.8% |
About the TOYOF data
Daily bars. 4,382 sessions from Feb 13, 2009 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 13, 2009, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TOYOF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
TOYOF share price history
