Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Toyota Motor Corp (OP: TOYOF )

22.11 +0.22 (+1.01%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 25, 2009 38.70 38.70 38.70 19,200 -0.50(-1.28%)
Nov 20, 2009 39.20 39.20 39.20 0 +0.95(+2.48%)
Nov 19, 2009 38.25 38.25 38.25 38.25 3,330 -1.50(-3.77%)
Nov 18, 2009 40.50 40.50 39.75 39.75 1,375 +0.73(+1.87%)
Nov 13, 2009 39.02 39.02 39.02 13,500 +0.52(+1.35%)
Nov 11, 2009 38.50 38.50 38.50 38.50 0 +0.36(+0.94%)
Nov 10, 2009 38.40 38.40 38.14 38.14 83,400 -1.34(-3.39%)
Nov 09, 2009 39.48 39.48 39.48 39.48 17,000 +0.28(+0.71%)
Nov 06, 2009 38.97 39.20 38.95 39.20 150,100 -0.95(-2.37%)
Nov 05, 2009 40.15 40.23 40.15 40.15 100,100 +0.50(+1.26%)
Nov 04, 2009 39.65 39.65 39.65 39.65 20,300 +0.25(+0.63%)
Nov 03, 2009 39.95 39.95 39.20 39.40 850 -0.15(-0.38%)
Nov 02, 2009 39.55 39.55 39.55 39.55 300 -0.75(-1.86%)
Oct 30, 2009 40.06 40.30 40.05 40.30 18,094 +0.45(+1.13%)
Oct 29, 2009 40.25 40.25 39.85 39.85 60,300 +0.80(+2.05%)
Oct 28, 2009 39.05 39.05 39.05 39.05 100 -0.62(-1.55%)
Oct 27, 2009 39.67 39.66 39.66 39.66 19,200 +0.66(+1.71%)
Oct 26, 2009 39.35 39.35 39.00 39.00 915 +0.50(+1.30%)
Oct 23, 2009 39.00 39.00 38.50 38.50 23,150 -0.75(-1.91%)
Oct 19, 2009 39.25 39.25 39.25 0 -0.60(-1.51%)
Oct 14, 2009 39.85 39.85 39.85 0 -0.05(-0.13%)
Oct 13, 2009 39.90 39.90 39.90 39.90 100 +0.30(+0.76%)
Oct 09, 2009 39.60 39.60 39.60 39.60 0 +0.05(+0.13%)
Oct 08, 2009 39.55 39.55 39.55 39.55 300 +0.94(+2.43%)
Oct 07, 2009 38.50 38.68 36.67 38.61 554,752 +0.12(+0.30%)
Oct 06, 2009 38.51 38.51 38.49 38.49 60,000 +1.39(+3.76%)
Oct 05, 2009 37.45 37.45 37.10 37.10 600 -0.75(-1.98%)
Oct 02, 2009 37.85 37.85 37.85 37.85 100 -1.15(-2.95%)
Oct 01, 2009 38.65 39.00 38.65 39.00 500 -0.65(-1.64%)
Sep 30, 2009 39.90 39.90 39.65 39.65 6,400 -1.00(-2.46%)
Sep 28, 2009 40.65 40.65 40.65 0 -0.45(-1.09%)
Sep 25, 2009 41.10 41.10 41.10 41.10 352 -0.40(-0.96%)
Sep 21, 2009 41.50 41.50 41.50 300 -0.60(-1.43%)
Sep 18, 2009 42.10 42.10 42.10 42.10 25,600 +0.95(+2.31%)
Sep 16, 2009 41.15 41.15 41.15 0 -1.05(-2.49%)
Sep 11, 2009 42.20 42.20 42.20 200 -0.15(-0.35%)
Sep 10, 2009 42.35 42.35 42.35 42.35 100 +0.75(+1.80%)
Sep 08, 2009 41.60 41.60 41.60 0 +0.35(+0.85%)
Sep 04, 2009 41.25 41.45 41.25 41.25 1,400 -1.25(-2.94%)
Aug 31, 2009 42.50 42.50 42.50 0 -0.40(-0.93%)
Aug 28, 2009 42.90 42.90 42.90 42.90 100 -0.30(-0.69%)
Aug 25, 2009 43.20 43.20 43.20 0 +0.45(+1.05%)
Aug 24, 2009 42.75 42.75 42.75 42.75 23,250 -0.50(-1.16%)
Aug 20, 2009 43.25 43.25 43.25 43.25 300 +0.15(+0.35%)
Aug 19, 2009 43.10 43.10 43.10 43.10 200 +0.10(+0.23%)
Aug 12, 2009 43.00 43.00 43.00 43.00 260,000 +0.90(+2.14%)
Aug 11, 2009 42.25 42.50 42.10 42.10 55,500 -0.40(-0.94%)
Aug 10, 2009 42.00 42.50 42.00 42.50 415 -0.70(-1.62%)
Aug 07, 2009 43.15 43.20 43.10 43.20 800 +0.20(+0.47%)
Aug 06, 2009 43.10 43.10 43.00 43.00 220 +1.25(+2.99%)
Aug 05, 2009 41.79 41.90 41.75 41.75 34,900 -1.50(-3.47%)
Aug 04, 2009 43.25 43.25 43.25 43.25 184 +1.00(+2.37%)
Jul 31, 2009 42.25 42.25 42.25 0 +0.28(+0.67%)
Jul 30, 2009 41.97 42.35 41.97 41.97 195,000 +1.97(+4.92%)
Jul 29, 2009 40.00 40.00 40.00 40.00 10,000 +0.25(+0.63%)
Jul 28, 2009 39.70 39.75 39.70 39.75 200 +0.15(+0.38%)
Jul 27, 2009 39.60 39.60 39.60 39.60 100 -0.65(-1.61%)
Jul 24, 2009 39.35 40.25 39.35 40.25 1,100 +0.10(+0.25%)
Jul 23, 2009 39.70 40.15 39.70 40.15 200 +1.65(+4.29%)
Jul 21, 2009 38.50 38.50 38.50 0 +1.25(+3.36%)
Jul 20, 2009 37.25 37.25 37.25 37.25 100 +0.15(+0.40%)
Jul 17, 2009 37.10 37.10 37.10 37.10 300 -0.42(-1.13%)
Jul 16, 2009 37.60 37.60 37.25 37.52 212,200 -0.20(-0.52%)
Jul 14, 2009 37.72 37.72 37.72 37.72 352,000 +0.72(+1.95%)
Jul 10, 2009 37.00 37.00 37.00 0 +0.16(+0.42%)
Jul 08, 2009 36.84 36.84 36.84 36.84 0 -1.16(-3.04%)
Jul 06, 2009 38.00 38.00 38.00 0 -0.15(-0.39%)
Jul 01, 2009 37.94 38.15 37.93 38.15 40,100 +0.90(+2.42%)
Jun 29, 2009 37.25 37.25 37.25 0 -0.85(-2.23%)
Jun 26, 2009 38.50 38.57 38.10 38.10 9,200 +0.10(+0.26%)
Jun 24, 2009 37.75 38.00 38.00 38.00 1,108 +0.70(+1.88%)
Jun 23, 2009 37.40 37.40 37.30 37.30 1,100 -0.60(-1.58%)
Jun 22, 2009 37.90 37.90 37.90 37.90 144 -0.50(-1.30%)
Jun 19, 2009 38.40 38.40 38.40 38.40 127 +0.01(+0.03%)
Jun 16, 2009 38.39 38.39 38.39 38.39 16,500 -0.51(-1.32%)
Jun 12, 2009 38.90 38.90 38.90 38.90 694 -0.10(-0.26%)
Jun 11, 2009 39.50 39.50 39.00 39.00 11,300 -0.25(-0.64%)
Jun 10, 2009 39.25 39.25 39.25 39.25 100 -0.85(-2.12%)
Jun 09, 2009 39.56 40.10 39.56 40.10 300 +0.45(+1.13%)
Jun 08, 2009 39.53 39.65 39.52 39.65 40,200 +0.15(+0.38%)
Jun 04, 2009 39.50 39.50 39.50 39.50 0 +0.25(+0.64%)
Jun 03, 2009 40.00 40.00 39.25 39.25 908 -1.60(-3.92%)
Jun 02, 2009 40.70 40.85 40.70 40.85 36,200 +0.10(+0.25%)
Jun 01, 2009 40.75 40.75 40.75 40.75 125 +0.50(+1.24%)
May 29, 2009 40.25 40.25 40.25 40.25 281,020 +1.50(+3.87%)
May 27, 2009 38.75 38.75 38.75 0 +0.95(+2.51%)
May 22, 2009 37.80 37.80 37.80 0 +0.10(+0.27%)
May 21, 2009 37.70 37.70 37.70 37.70 100 +0.97(+2.63%)
May 14, 2009 36.73 36.73 36.73 36.73 0 -1.52(-3.97%)
May 11, 2009 38.25 38.25 38.25 38.25 0 -0.25(-0.65%)
May 08, 2009 39.20 39.20 38.50 38.50 30,200 -1.25(-3.14%)
May 07, 2009 40.50 40.50 39.75 39.75 1,400 -1.75(-4.22%)
May 06, 2009 42.00 42.00 41.50 41.50 300,400 +0.85(+2.09%)
May 05, 2009 40.50 41.25 40.50 40.65 610 +0.40(+0.99%)
May 04, 2009 40.25 40.65 40.25 40.25 141,100 +0.50(+1.26%)
Apr 30, 2009 39.75 39.75 39.75 39.75 0 -0.25(-0.62%)
Apr 29, 2009 40.00 40.00 40.00 40.00 250 +2.00(+5.26%)
Apr 28, 2009 38.00 38.00 38.00 38.00 199,956 -0.90(-2.31%)
Apr 27, 2009 39.25 39.25 38.90 38.90 1,200 -0.70(-1.77%)
Apr 24, 2009 40.04 40.29 39.60 39.60 150,200 +0.25(+0.64%)
Apr 23, 2009 39.45 39.45 39.35 39.35 1,200 +0.35(+0.90%)
Apr 22, 2009 38.90 39.00 38.90 39.00 900 +0.65(+1.69%)
Apr 19, 2009 38.35 38.35 38.35 38.35 0 +0.00(+0.00%)
Apr 17, 2009 38.35 38.35 38.35 38.35 30,400 -0.41(-1.07%)
Apr 16, 2009 38.76 38.76 38.76 38.76 500 -0.24(-0.61%)
Apr 13, 2009 39.00 39.00 39.00 0 +2.15(+5.83%)
Apr 06, 2009 36.85 36.85 36.85 36.85 0 -0.45(-1.21%)
Apr 03, 2009 37.15 37.30 37.10 37.30 1,200 +1.05(+2.90%)
Apr 02, 2009 36.25 36.25 36.25 36.25 300 +3.80(+11.71%)
Mar 30, 2009 32.45 32.45 32.45 0 -0.85(-2.55%)
Mar 26, 2009 33.30 33.30 33.30 33.30 1,500 +1.30(+4.06%)
Mar 25, 2009 32.50 32.50 32.00 32.00 650 -0.40(-1.23%)
Mar 24, 2009 32.40 32.40 32.40 32.40 73,700 +1.10(+3.51%)
Mar 23, 2009 31.30 31.30 31.30 31.30 1,000 -0.80(-2.49%)
Mar 18, 2009 32.10 32.10 32.10 32.10 0 +1.16(+3.73%)
Mar 17, 2009 30.25 30.95 30.25 30.95 80,721 +0.45(+1.46%)
Mar 16, 2009 30.50 30.50 30.50 30.50 780 +1.00(+3.39%)
Mar 12, 2009 29.50 29.50 29.50 29.50 39,000 +0.00(+0.00%)
Mar 11, 2009 29.50 29.50 29.50 29.50 25,519 -0.50(-1.67%)
Mar 10, 2009 30.00 30.00 30.00 30.00 250 -0.75(-2.44%)
Mar 05, 2009 30.75 30.75 30.75 0 +0.00(+0.00%)
Mar 04, 2009 30.25 30.75 30.25 30.75 1,060 +0.75(+2.50%)
Mar 02, 2009 30.50 31.10 30.00 30.00 500 -1.60(-5.06%)
Feb 27, 2009 31.60 31.60 31.60 31.60 88,200 -1.58(-4.77%)
Feb 26, 2009 33.18 33.18 33.18 0 +0.00(+0.00%)
Feb 25, 2009 33.18 33.18 32.58 33.18 165,300 +1.93(+6.18%)
Feb 24, 2009 31.25 31.25 31.25 0 +0.00(+0.00%)
Feb 23, 2009 31.00 31.25 31.00 31.25 1,990 -1.65(-5.02%)
Feb 20, 2009 32.90 32.90 32.90 0 +0.00(+0.00%)
Feb 19, 2009 33.70 33.70 32.90 32.90 750 +0.40(+1.23%)
Feb 18, 2009 32.50 32.50 32.50 32.50 200 +0.95(+3.01%)
Feb 17, 2009 32.25 32.25 31.55 31.55 400 -1.45(-4.39%)
Feb 13, 2009 33.00 33.00 33.00 131,400 +0.00(+0.00%)
Feb 12, 2009 33.00 33.00 33.00 33.00 40,155 -0.88(-2.58%)
Feb 11, 2009 34.50 34.50 33.88 33.88 81,000 -0.12(-0.37%)
Feb 10, 2009 34.00 34.00 34.00 34.00 200 -1.41(-3.97%)
Feb 09, 2009 35.00 35.41 35.00 35.41 210,100 +0.41(+1.16%)
Feb 06, 2009 35.00 35.00 35.00 35.00 300 +1.00(+2.94%)
Feb 05, 2009 34.00 34.00 34.00 34.00 100 +2.00(+6.25%)
Feb 04, 2009 32.00 32.00 32.00 0 +0.00(+0.00%)
Feb 03, 2009 32.00 32.00 32.00 32.00 118 +0.15(+0.47%)
Jan 26, 2009 31.85 31.85 31.85 0 +0.00(+0.00%)
Jan 23, 2009 31.60 31.85 31.60 31.85 800 -1.20(-3.63%)
Jan 22, 2009 33.05 33.05 33.05 0 +0.00(+0.00%)
Jan 21, 2009 33.05 33.05 33.05 33.05 463 +0.45(+1.38%)
Jan 20, 2009 34.25 34.45 32.60 32.60 1,750 +1.60(+5.16%)
Jan 16, 2009 31.00 31.00 31.00 0 +0.00(+0.00%)
Jan 15, 2009 31.00 31.32 31.00 31.00 266,100 -0.75(-2.36%)
Jan 14, 2009 31.75 31.75 31.75 31.75 0 +0.00(+0.00%)
Jan 13, 2009 31.75 31.75 31.75 31.75 200 -1.80(-5.37%)
Jan 12, 2009 33.55 33.55 33.55 33.55 100 -0.95(-2.75%)
Jan 09, 2009 34.50 34.50 34.00 34.50 600 +0.50(+1.47%)
Jan 08, 2009 34.00 34.00 34.00 34.00 1,000 +0.50(+1.49%)
Jan 07, 2009 33.50 33.50 33.25 33.50 203,010 +0.50(+1.52%)
Jan 05, 2009 33.00 33.00 33.00 33.00 307,800 +0.00(+0.00%)
Jan 02, 2009 33.00 33.00 33.00 33.00 2,400 +0.20(+0.61%)
Dec 31, 2008 32.80 32.80 32.80 32.80 100 +0.95(+2.98%)
Dec 30, 2008 31.75 31.85 31.70 31.85 900 +0.45(+1.43%)
Dec 29, 2008 32.10 32.20 31.40 31.40 1,513 -0.10(-0.32%)
Dec 26, 2008 31.50 31.50 31.50 31.50 100 +1.00(+3.28%)
Dec 24, 2008 30.75 30.75 30.50 30.50 2,300 +0.00(+0.00%)
Dec 23, 2008 30.70 30.70 30.50 30.50 700 -1.00(-3.17%)
Dec 22, 2008 31.50 31.50 31.50 31.50 200 -0.70(-2.17%)
Dec 19, 2008 32.35 32.35 32.20 32.20 400 -0.65(-1.98%)
Dec 16, 2008 32.85 32.85 32.85 0 +0.00(+0.00%)
Dec 15, 2008 34.00 34.00 32.85 32.85 1,300 +2.05(+6.66%)
Dec 12, 2008 30.80 30.80 30.80 30.80 100 -0.95(-2.99%)
Dec 11, 2008 33.75 33.75 31.75 31.75 400 +2.00(+6.72%)
Dec 10, 2008 29.75 29.75 29.75 0 +0.00(+0.00%)
Dec 09, 2008 29.75 29.75 29.75 29.75 200 -0.75(-2.46%)
Dec 08, 2008 29.50 30.50 29.00 30.50 2,000 +0.85(+2.87%)
Dec 05, 2008 27.91 29.65 27.89 29.65 191,900 -0.10(-0.34%)
Dec 04, 2008 29.75 29.75 29.75 29.75 100 -0.05(-0.17%)
Dec 03, 2008 30.13 30.13 29.80 29.80 500 -0.20(-0.67%)
Dec 02, 2008 31.00 31.00 30.00 30.00 1,000 -0.20(-0.66%)
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.