Skip to main content

Toyota Motor Corp (OP: TOYOF )

17.34 -0.27 (-1.51%)
Streaming Delayed Price Updated: 3:45 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 38.50 38.50 38.50 38.50 100 -1.35(-3.39%)
Oct 30, 2008 37.90 39.85 37.90 39.85 370 +3.10(+8.44%)
Oct 29, 2008 35.25 36.75 35.25 36.75 300 +3.85(+11.70%)
Oct 28, 2008 32.90 32.90 32.90 0 +0.00(+0.00%)
Oct 27, 2008 32.90 32.90 32.90 32.90 300 +0.40(+1.23%)
Oct 24, 2008 32.50 35.00 32.50 32.50 300 -0.75(-2.26%)
Oct 23, 2008 33.25 33.50 33.25 33.25 200 -2.75(-7.64%)
Oct 22, 2008 36.00 36.00 36.00 36.00 200 -0.25(-0.69%)
Oct 21, 2008 36.25 36.25 36.25 36.25 500 +0.35(+0.97%)
Oct 20, 2008 35.90 37.00 35.25 35.90 3,035 +2.40(+7.16%)
Oct 17, 2008 33.50 34.25 33.15 33.50 783 +0.10(+0.30%)
Oct 16, 2008 33.40 33.75 32.50 33.40 1,600 -0.35(-1.04%)
Oct 15, 2008 33.75 34.90 32.95 33.75 350 -1.60(-4.53%)
Oct 14, 2008 33.00 37.50 33.75 35.35 2,220 +2.35(+7.12%)
Oct 13, 2008 33.00 34.25 33.00 33.00 1,600 +4.60(+16.20%)
Oct 10, 2008 28.40 31.40 27.30 28.40 4,099 -4.80(-14.46%)
Oct 09, 2008 33.20 34.25 33.00 33.20 2,447 +0.50(+1.53%)
Oct 08, 2008 32.70 32.70 32.60 32.70 840 -2.40(-6.84%)
Oct 07, 2008 35.80 35.10 35.10 35.10 100 -0.70(-1.96%)
Oct 06, 2008 35.80 37.00 35.80 35.80 850 -3.80(-9.60%)
Oct 03, 2008 39.60 39.60 38.90 39.60 300 -3.40(-7.91%)
Oct 01, 2008 43.00 43.00 43.00 0 +0.00(+0.00%)
Sep 30, 2008 43.00 43.00 41.25 43.00 750 +0.50(+1.18%)
Sep 29, 2008 45.00 42.50 42.50 42.50 2,000 -2.50(-5.56%)
Sep 26, 2008 45.00 45.00 45.00 45.00 130 +1.35(+3.09%)
Sep 25, 2008 43.65 43.65 43.65 43.65 0 +0.00(+0.00%)
Sep 24, 2008 43.65 43.65 43.65 43.65 2,000 +0.05(+0.11%)
Sep 23, 2008 44.25 45.00 43.60 43.60 360 -0.65(-1.47%)
Sep 22, 2008 44.25 45.00 44.25 44.25 200 +0.75(+1.72%)
Sep 19, 2008 43.50 44.75 43.50 43.50 1,147 +0.50(+1.16%)
Sep 18, 2008 43.00 43.50 43.00 43.00 304 +0.00(+0.00%)
Sep 17, 2008 43.00 43.00 43.00 43.00 100 -0.70(-1.60%)
Sep 16, 2008 43.70 43.70 43.70 43.70 415 -1.30(-2.89%)
Sep 15, 2008 45.00 45.00 43.90 45.00 200 -0.25(-0.55%)
Sep 12, 2008 45.25 45.25 45.25 45.25 1,000 -0.05(-0.11%)
Sep 10, 2008 45.30 45.30 45.30 0 +0.00(+0.00%)
Sep 09, 2008 45.30 45.50 45.10 45.30 785 +1.55(+3.54%)
Sep 05, 2008 43.75 43.75 43.75 0 +0.00(+0.00%)
Sep 04, 2008 43.75 43.75 43.75 43.75 100 -0.85(-1.91%)
Sep 03, 2008 44.60 44.60 44.15 44.60 2,400 +0.15(+0.34%)
Aug 26, 2008 44.45 44.45 44.45 0 +0.00(+0.00%)
Aug 25, 2008 44.45 44.45 44.45 44.45 212 -1.15(-2.52%)
Aug 14, 2008 45.60 45.60 45.60 0 +0.00(+0.00%)
Aug 13, 2008 45.60 46.00 45.60 45.60 600 +0.00(+0.00%)
Aug 12, 2008 45.60 45.60 45.60 45.60 0 +0.00(+0.00%)
Aug 11, 2008 45.60 45.60 45.60 45.60 250 +1.85(+4.23%)
Aug 08, 2008 43.75 43.75 43.75 43.75 200 +0.75(+1.74%)
Aug 07, 2008 43.00 43.00 43.00 43.00 0 +0.00(+0.00%)
Aug 06, 2008 43.00 43.00 43.00 43.00 0 +0.00(+0.00%)
Aug 05, 2008 43.00 43.00 43.00 43.00 200 +1.72(+4.16%)
Aug 04, 2008 41.28 41.29 41.28 41.28 132,796 -1.67(-3.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.