Skip to main content

Toyota Motor Corp (OP: TOYOF )

25.26 -0.22 (-0.86%)
Streaming Delayed Price Updated: 3:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 41.25 41.25 40.88 40.95 2,800 +0.26(+0.64%)
Jun 29, 2011 40.80 40.80 40.69 40.69 200 +0.53(+1.32%)
Jun 27, 2011 40.16 40.16 40.16 15,100 -0.14(-0.35%)
Jun 23, 2011 40.30 40.30 40.30 0 -0.10(-0.25%)
Jun 22, 2011 40.26 40.40 40.26 40.40 1,991 +0.30(+0.75%)
Jun 21, 2011 39.98 40.42 39.98 40.10 3,216 +0.18(+0.45%)
Jun 20, 2011 39.92 39.92 39.92 39.92 384 +0.04(+0.10%)
Jun 17, 2011 40.10 40.20 39.88 39.88 1,600 +0.11(+0.28%)
Jun 16, 2011 39.85 39.85 39.69 39.77 101,100 +0.37(+0.94%)
Jun 15, 2011 40.24 40.24 39.40 39.40 4,700 -0.76(-1.89%)
Jun 14, 2011 40.28 40.30 40.16 40.16 1,300 +0.03(+0.07%)
Jun 10, 2011 40.13 40.13 40.13 0 -1.00(-2.43%)
Jun 09, 2011 41.13 41.13 41.13 41.13 1,000 +0.28(+0.69%)
Jun 08, 2011 40.85 40.85 40.85 40.85 300 +0.23(+0.57%)
Jun 07, 2011 40.66 40.66 40.62 40.62 210 +0.34(+0.84%)
Jun 06, 2011 40.28 40.28 40.28 40.28 100 -0.15(-0.38%)
Jun 03, 2011 40.43 40.43 40.43 40.43 355,000 +0.73(+1.85%)
May 24, 2011 39.60 39.90 39.60 39.70 37,846 -0.05(-0.13%)
May 23, 2011 39.95 39.95 39.70 39.75 1,560 -0.45(-1.12%)
May 20, 2011 40.45 40.45 40.20 40.20 700 -0.65(-1.59%)
May 18, 2011 40.85 40.85 40.85 0 +0.60(+1.49%)
May 17, 2011 40.92 40.92 40.25 40.25 200 -1.10(-2.66%)
May 16, 2011 41.18 41.35 41.18 41.35 350 -0.25(-0.60%)
May 13, 2011 41.91 41.91 41.50 41.60 845 -0.19(-0.46%)
May 12, 2011 41.45 41.85 41.45 41.79 305,550 +1.10(+2.69%)
May 11, 2011 40.66 40.70 40.31 40.70 564,450 +0.65(+1.62%)
May 10, 2011 40.65 40.65 40.05 40.05 1,600 +0.75(+1.91%)
May 09, 2011 39.85 39.85 39.25 39.30 33,426 -0.20(-0.51%)
May 06, 2011 39.77 39.77 39.50 39.50 1,630 -0.46(-1.15%)
May 05, 2011 39.95 39.96 39.95 39.96 80,000 -0.04(-0.10%)
May 04, 2011 39.70 40.20 39.70 40.00 3,850 +0.30(+0.76%)
May 03, 2011 39.65 39.70 39.65 39.70 74,800 -0.27(-0.68%)
May 02, 2011 40.05 40.05 39.97 39.97 1,250 -0.03(-0.08%)
Apr 29, 2011 40.00 40.00 39.69 40.00 1,225 +0.25(+0.63%)
Apr 28, 2011 39.61 39.75 39.61 39.75 2,500 +0.45(+1.15%)
Apr 27, 2011 39.25 39.30 38.60 39.30 199,450 +0.30(+0.77%)
Apr 26, 2011 39.62 39.62 39.00 39.00 136,000 -0.75(-1.89%)
Apr 25, 2011 39.80 39.80 39.75 39.75 799 +0.90(+2.32%)
Apr 21, 2011 38.60 38.90 38.60 38.85 1,333 +0.00(+0.00%)
Apr 20, 2011 38.72 38.85 38.63 38.85 1,010 +0.82(+2.16%)
Apr 19, 2011 38.05 38.07 38.03 38.03 900 -1.06(-2.71%)
Apr 15, 2011 39.09 39.09 39.09 39.09 0 +0.09(+0.23%)
Apr 14, 2011 39.00 39.00 39.00 39.00 100 -0.10(-0.26%)
Apr 13, 2011 38.64 39.10 38.64 39.10 200 +0.10(+0.26%)
Apr 12, 2011 38.50 39.00 38.50 39.00 14,500 +0.55(+1.43%)
Apr 11, 2011 38.70 38.70 38.20 38.45 500 -0.80(-2.04%)
Apr 08, 2011 39.60 39.60 39.20 39.25 2,840 +0.35(+0.90%)
Apr 07, 2011 38.80 38.90 38.23 38.90 2,050 +0.25(+0.65%)
Apr 06, 2011 38.20 39.10 38.20 38.65 3,015 -0.25(-0.64%)
Apr 05, 2011 38.89 38.94 38.89 38.90 2,220 -1.15(-2.87%)
Apr 04, 2011 40.27 40.27 40.00 40.05 2,021 +0.05(+0.12%)
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.