Skip to main content

Toyota Motor Corp (OP: TOYOF )

22.68 +0.18 (+0.79%)
Streaming Delayed Price Updated: 3:10 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 20.50 20.50 19.83 20.21 83,066 +0.09(+0.42%)
Jan 30, 2024 19.20 20.25 19.20 20.12 8,609 +0.19(+0.95%)
Jan 29, 2024 19.29 20.15 19.29 19.93 223,859 +0.18(+0.93%)
Jan 26, 2024 19.75 19.85 19.75 19.75 5,223 -0.12(-0.60%)
Jan 25, 2024 20.00 20.02 19.83 19.87 7,601 -0.20(-1.01%)
Jan 24, 2024 20.09 20.15 20.03 20.07 6,765 -0.06(-0.32%)
Jan 23, 2024 20.15 20.25 20.14 20.14 708,524 -0.09(-0.46%)
Jan 22, 2024 20.12 20.68 20.09 20.23 6,866 +0.12(+0.58%)
Jan 19, 2024 19.96 20.12 19.91 20.11 7,914 +0.16(+0.81%)
Jan 18, 2024 19.88 20.00 19.75 19.95 5,902 +0.33(+1.68%)
Jan 17, 2024 19.39 19.70 19.25 19.62 5,084 +0.04(+0.18%)
Jan 16, 2024 19.91 19.75 19.13 19.59 508,099 +0.04(+0.18%)
Jan 12, 2024 20.00 20.00 19.52 19.55 7,426 +0.04(+0.21%)
Jan 11, 2024 19.44 19.66 19.01 19.51 337,809 +0.43(+2.24%)
Jan 10, 2024 18.31 19.25 18.31 19.08 9,229 +0.50(+2.68%)
Jan 09, 2024 18.56 19.15 18.55 18.59 11,557 -0.27(-1.45%)
Jan 08, 2024 18.40 18.86 18.40 18.86 445,174 +0.13(+0.69%)
Jan 05, 2024 18.68 18.88 18.66 18.73 10,097 +0.43(+2.32%)
Jan 04, 2024 17.82 18.40 17.82 18.30 612,715 +0.18(+1.02%)
Jan 03, 2024 18.00 18.61 18.00 18.12 2,577 -0.08(-0.43%)
Jan 02, 2024 18.34 18.35 18.00 18.20 3,870 -0.14(-0.77%)
Dec 29, 2023 18.55 18.89 18.26 18.34 10,731 +0.34(+1.90%)
Dec 28, 2023 18.62 18.62 18.00 18.00 5,623 -0.05(-0.30%)
Dec 27, 2023 18.05 18.10 17.81 18.05 471,319 +0.03(+0.17%)
Dec 26, 2023 18.60 18.60 17.75 18.02 504,656 +0.02(+0.10%)
Dec 22, 2023 17.80 18.70 17.80 18.00 7,246 -0.12(-0.69%)
Dec 21, 2023 17.74 18.13 17.74 18.13 7,393 +0.11(+0.63%)
Dec 20, 2023 18.30 18.50 18.01 18.01 8,485 -0.44(-2.37%)
Dec 19, 2023 18.48 18.73 18.36 18.45 3,992 +0.14(+0.75%)
Dec 18, 2023 18.36 18.36 18.26 18.31 3,132 +0.20(+1.12%)
Dec 15, 2023 18.30 18.30 18.10 18.11 5,303 -0.15(-0.83%)
Dec 14, 2023 18.17 18.41 18.10 18.26 9,319 -0.20(-1.09%)
Dec 13, 2023 18.75 18.75 18.33 18.46 208,269 -0.06(-0.32%)
Dec 12, 2023 18.70 19.00 18.41 18.52 4,474 -0.18(-0.96%)
Dec 11, 2023 18.86 18.88 18.70 18.70 502,175 -0.05(-0.27%)
Dec 08, 2023 18.90 18.90 18.51 18.75 486,725 -0.39(-2.03%)
Dec 07, 2023 19.69 19.69 18.85 19.14 11,238 +0.07(+0.36%)
Dec 06, 2023 18.19 19.22 18.19 19.07 4,787 +0.25(+1.33%)
Dec 05, 2023 19.56 19.56 18.79 18.82 2,352 +0.07(+0.37%)
Dec 04, 2023 19.57 19.60 18.68 18.75 9,037 -0.75(-3.85%)
Dec 01, 2023 19.14 19.50 18.89 19.50 3,709 +0.59(+3.13%)
Nov 30, 2023 18.70 18.96 18.59 18.91 3,860 +0.01(+0.04%)
Nov 29, 2023 19.15 19.15 18.89 18.90 2,695 +0.29(+1.56%)
Nov 28, 2023 18.34 18.92 18.34 18.61 6,909 -0.08(-0.43%)
Nov 27, 2023 19.20 19.20 18.34 18.69 1,220,990 -0.13(-0.69%)
Nov 24, 2023 18.80 18.85 18.77 18.82 2,861 +0.38(+2.06%)
Nov 22, 2023 18.40 18.44 18.17 18.44 4,909 +0.17(+0.93%)
Nov 21, 2023 17.93 18.85 17.93 18.27 6,660 -0.58(-3.10%)
Nov 20, 2023 18.70 19.00 18.44 18.85 3,652 -0.45(-2.31%)
Nov 17, 2023 19.23 19.30 19.23 19.30 4,527 +0.26(+1.37%)
Nov 16, 2023 19.26 19.95 19.00 19.04 4,987 -0.06(-0.29%)
Nov 15, 2023 18.95 19.10 18.95 19.10 872 -0.05(-0.26%)
Nov 14, 2023 19.01 19.18 18.78 19.15 11,548 +0.43(+2.28%)
Nov 13, 2023 18.69 19.43 18.54 18.72 2,408 +0.05(+0.27%)
Nov 10, 2023 18.51 18.67 18.48 18.67 21,554 +0.26(+1.41%)
Nov 09, 2023 18.62 18.62 18.39 18.41 2,481 +0.06(+0.33%)
Nov 08, 2023 18.35 18.80 18.26 18.35 6,264 -0.58(-3.07%)
Nov 07, 2023 19.00 19.00 18.80 18.93 5,105 -0.07(-0.37%)
Nov 06, 2023 18.95 19.00 18.91 19.00 74,218 +0.10(+0.51%)
Nov 03, 2023 18.90 18.94 18.27 18.90 19,034 +0.29(+1.55%)
Nov 02, 2023 19.08 19.08 18.50 18.61 588,837 -0.08(-0.44%)
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.