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 (%)
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%)
Aug 01, 2008 42.95 42.95 42.95 42.95 0 +0.00(+0.00%)
Jul 31, 2008 42.95 43.30 42.95 42.95 351 -1.55(-3.48%)
Jul 30, 2008 44.50 44.50 44.50 44.50 0 +0.00(+0.00%)
Jul 29, 2008 44.50 44.50 44.50 44.50 0 +0.00(+0.00%)
Jul 28, 2008 44.50 44.50 44.50 44.50 0 +0.00(+0.00%)
Jul 25, 2008 44.50 44.50 44.50 44.50 0 +0.00(+0.00%)
Jul 24, 2008 44.50 44.50 44.50 44.50 0 +0.00(+0.00%)
Jul 23, 2008 44.50 44.50 44.50 44.50 0 +0.00(+0.00%)
Jul 22, 2008 44.50 44.50 44.50 44.50 0 +0.00(+0.00%)
Jul 21, 2008 44.50 44.50 44.50 44.50 0 +0.00(+0.00%)
Jul 18, 2008 44.50 44.50 44.50 44.50 0 +0.00(+0.00%)
Jul 17, 2008 45.20 44.50 44.05 44.50 416 -0.70(-1.55%)
Jul 16, 2008 45.20 45.20 43.75 45.20 2,100 +0.70(+1.57%)
Jul 15, 2008 44.50 44.50 44.50 44.50 0 +0.00(+0.00%)
Jul 14, 2008 44.50 44.75 44.50 44.50 1,000 +0.00(+0.00%)
Jul 11, 2008 44.50 45.50 44.50 44.50 326 -1.20(-2.63%)
Jul 10, 2008 45.70 45.70 45.50 45.70 325 -0.40(-0.87%)
Jul 09, 2008 46.10 46.10 46.10 46.10 0 +0.00(+0.00%)
Jul 08, 2008 46.10 46.10 46.10 46.10 0 +0.00(+0.00%)
Jul 07, 2008 46.10 46.10 46.10 46.10 1,100 -0.25(-0.54%)
Jul 04, 2008 46.35 46.35 46.35 46.35 100 +0.00(+0.00%)
Jul 03, 2008 46.35 46.35 46.35 46.35 100 +0.25(+0.54%)
Jul 02, 2008 46.10 46.12 46.10 46.10 130,300 -0.90(-1.91%)
Jul 01, 2008 47.00 47.00 46.00 47.00 200 +0.25(+0.53%)
Jun 30, 2008 46.75 46.75 46.75 46.75 25,000 +0.00(+0.00%)
Jun 27, 2008 46.75 46.75 46.75 46.75 150 -0.80(-1.68%)
Jun 26, 2008 47.55 47.55 47.55 47.55 10,210 -1.95(-3.94%)
Jun 25, 2008 49.50 49.50 49.50 49.50 26,200 +0.00(+0.00%)
Jun 24, 2008 49.50 49.50 48.40 49.50 218 -0.25(-0.50%)
Jun 23, 2008 50.30 49.75 49.00 49.75 300 -0.55(-1.09%)
Jun 20, 2008 50.30 50.30 50.30 50.30 569 -0.95(-1.85%)
Jun 19, 2008 51.25 51.25 50.25 51.25 1,100 +0.30(+0.59%)
Jun 18, 2008 50.95 50.95 50.95 50.95 9,000 +0.00(+0.00%)
Jun 17, 2008 50.95 50.95 50.95 50.95 15,000 +0.00(+0.00%)
Jun 16, 2008 50.95 50.95 50.95 50.95 0 +0.00(+0.00%)
Jun 13, 2008 50.95 50.95 50.95 50.95 100 +0.65(+1.29%)
Jun 12, 2008 50.30 50.30 50.30 50.30 1,000 -0.30(-0.58%)
Jun 11, 2008 50.60 50.60 50.60 50.60 0 +0.00(+0.00%)
Jun 10, 2008 50.60 50.75 50.35 50.60 45,412 -0.95(-1.85%)
Jun 09, 2008 51.55 51.55 51.00 51.55 809 -1.20(-2.27%)
Jun 06, 2008 52.75 52.75 52.75 52.75 0 +0.00(+0.00%)
Jun 05, 2008 52.75 52.75 52.75 52.75 200 -0.20(-0.38%)
Jun 04, 2008 52.95 52.95 52.95 52.95 100 +1.95(+3.82%)
Jun 03, 2008 51.00 51.00 51.00 51.00 0 +0.00(+0.00%)
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.