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

Toyota Motor Corp (OP: TOYOF )

23.11 +0.00 (+0.01%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 3, 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 (%)
Jun 28, 2013 61.00 61.00 61.00 61.00 850 +0.45(+0.74%)
Jun 27, 2013 59.97 60.55 59.97 60.55 650 +1.04(+1.75%)
Jun 21, 2013 59.51 59.51 59.51 59.51 0 +0.06(+0.10%)
Jun 20, 2013 59.10 59.45 59.10 59.45 480 -1.80(-2.94%)
Jun 19, 2013 61.02 61.25 61.02 61.25 550 +0.50(+0.82%)
Jun 18, 2013 60.75 60.75 60.75 60.75 100 +0.33(+0.55%)
Jun 17, 2013 60.50 60.50 60.42 60.42 1,530 +1.22(+2.06%)
Jun 14, 2013 59.20 59.20 59.20 59.20 326 -0.96(-1.60%)
Jun 13, 2013 59.20 60.16 59.20 60.16 460 +0.17(+0.28%)
Jun 12, 2013 60.01 60.22 59.99 59.99 108,220 -0.66(-1.10%)
Jun 11, 2013 59.55 60.66 59.55 60.66 40,599 +0.41(+0.67%)
Jun 10, 2013 60.53 60.53 60.25 60.25 41,662 +2.75(+4.78%)
Jun 07, 2013 57.50 57.50 57.50 57.50 100 +0.04(+0.07%)
Jun 05, 2013 57.46 57.46 57.46 0 -1.83(-3.09%)
Jun 04, 2013 59.29 59.29 59.29 59.29 100 +1.59(+2.76%)
Jun 03, 2013 58.30 58.30 57.34 57.70 2,550 -1.90(-3.19%)
May 31, 2013 59.19 59.62 59.19 59.60 84,410 +0.11(+0.19%)
May 29, 2013 59.49 59.49 59.49 0 -2.71(-4.36%)
May 28, 2013 61.05 62.20 61.05 62.20 81,900 +2.05(+3.41%)
May 24, 2013 60.80 60.80 59.90 60.15 2,780 -1.80(-2.91%)
May 23, 2013 60.40 61.95 60.25 61.95 2,965 -3.05(-4.69%)
May 22, 2013 64.65 65.00 64.65 65.00 418 +0.50(+0.78%)
May 21, 2013 64.50 64.50 64.50 64.50 140 +0.85(+1.34%)
May 20, 2013 63.65 63.65 63.65 63.65 124 -0.07(-0.11%)
May 17, 2013 63.72 63.72 63.72 63.72 200 +1.21(+1.94%)
May 16, 2013 63.45 63.45 62.50 62.51 2,828 -0.84(-1.33%)
May 15, 2013 62.60 63.35 62.60 63.35 122,850 +1.04(+1.67%)
May 13, 2013 62.04 62.51 61.50 62.31 5,014 +1.76(+2.91%)
May 10, 2013 59.65 60.62 59.65 60.55 171,758 +1.70(+2.89%)
May 09, 2013 59.05 59.78 58.60 58.85 1,650 -1.10(-1.83%)
May 08, 2013 59.92 59.95 59.00 59.95 110,840 +1.75(+3.01%)
May 07, 2013 58.15 58.20 57.85 58.20 90,794 +1.00(+1.75%)
May 06, 2013 57.90 57.90 57.20 57.20 905 -0.60(-1.04%)
May 03, 2013 57.20 57.80 57.20 57.80 400 +0.90(+1.58%)
May 02, 2013 56.90 56.90 56.90 56.90 105,140 +0.03(+0.05%)
May 01, 2013 57.55 57.58 56.85 56.87 98,600 -0.93(-1.60%)
Apr 30, 2013 58.38 58.38 57.80 57.80 600 +0.02(+0.04%)
Apr 26, 2013 57.77 57.77 57.77 0 -0.25(-0.42%)
Apr 25, 2013 57.34 58.10 57.34 58.02 105,800 +1.00(+1.75%)
Apr 24, 2013 56.55 57.02 56.55 57.02 1,331 +0.82(+1.46%)
Apr 23, 2013 56.09 56.20 56.09 56.20 1,100 +0.35(+0.63%)
Apr 22, 2013 55.44 55.86 55.44 55.85 18,250 +0.63(+1.14%)
Apr 18, 2013 55.22 55.22 55.22 55.22 1,000 -0.33(-0.59%)
Apr 17, 2013 55.55 55.55 55.55 55.55 180 -0.65(-1.16%)
Apr 16, 2013 56.20 56.20 56.20 56.20 30,160 +0.00(+0.00%)
Apr 12, 2013 56.20 56.20 56.20 0 -0.30(-0.53%)
Apr 11, 2013 56.40 56.75 56.02 56.50 39,238 +2.66(+4.94%)
Apr 10, 2013 53.84 53.84 53.84 53.84 800 -0.06(-0.11%)
Apr 09, 2013 53.89 53.90 53.89 53.90 600 +0.15(+0.28%)
Apr 08, 2013 53.41 53.76 53.41 53.75 44,050 +0.90(+1.70%)
Apr 05, 2013 52.88 53.07 52.85 52.85 489,307 +0.53(+1.01%)
Apr 04, 2013 52.30 52.32 52.30 52.32 120,200 +1.67(+3.30%)
Apr 03, 2013 50.69 50.69 50.63 50.65 474 +0.35(+0.70%)
Apr 02, 2013 50.30 50.30 50.30 50.30 796 -0.52(-1.01%)
Apr 01, 2013 50.81 50.81 50.81 50.81 100 -0.69(-1.33%)
Mar 28, 2013 51.50 51.50 51.50 51.50 500 +0.27(+0.53%)
Mar 27, 2013 51.21 51.38 50.95 51.23 1,000 -1.22(-2.33%)
Mar 25, 2013 52.45 52.45 52.45 2,900 +0.80(+1.55%)
Mar 22, 2013 51.65 51.65 51.65 51.65 900 -0.40(-0.77%)
Mar 21, 2013 52.50 52.50 51.64 52.05 1,000 -0.12(-0.23%)
Mar 20, 2013 51.25 52.17 51.25 52.17 554 +0.53(+1.03%)
Mar 19, 2013 52.01 52.01 51.64 51.64 450 -0.36(-0.69%)
Mar 18, 2013 51.30 52.00 50.99 52.00 10,905 +0.37(+0.72%)
Mar 15, 2013 51.65 51.65 51.63 51.63 405 -0.12(-0.23%)
Mar 13, 2013 51.75 51.75 51.75 0 +0.36(+0.70%)
Mar 12, 2013 51.35 51.45 51.35 51.39 235,520 -0.26(-0.50%)
Mar 11, 2013 51.65 51.65 51.65 51.65 1,000 -0.45(-0.86%)
Mar 08, 2013 52.00 52.10 52.00 52.10 1,861 +0.10(+0.19%)
Mar 07, 2013 52.00 52.00 52.00 52.00 995 +0.06(+0.13%)
Mar 06, 2013 51.77 51.95 51.77 51.94 253,500 +0.33(+0.63%)
Mar 05, 2013 51.50 51.61 51.50 51.61 2,200 +0.89(+1.75%)
Mar 04, 2013 50.72 50.72 50.72 50.72 100 -0.29(-0.57%)
Mar 01, 2013 51.01 51.01 51.01 51.01 101,300 -0.39(-0.75%)
Feb 28, 2013 51.13 51.40 51.13 51.40 152,900 +0.40(+0.78%)
Feb 26, 2013 51.00 51.00 51.00 51.00 0 +0.63(+1.25%)
Feb 25, 2013 50.37 50.37 50.37 50.37 20,100 -1.29(-2.50%)
Feb 20, 2013 51.66 51.66 51.66 51.66 0 +0.73(+1.43%)
Feb 19, 2013 50.89 51.23 50.89 50.93 83,903 -0.07(-0.14%)
Feb 15, 2013 51.28 51.28 51.00 51.00 80,465 -0.69(-1.33%)
Feb 14, 2013 51.10 51.70 51.10 51.69 1,057 -0.31(-0.60%)
Feb 13, 2013 52.00 52.00 52.00 52.00 500 -0.80(-1.52%)
Feb 12, 2013 52.95 52.95 52.69 52.80 875 +0.23(+0.44%)
Feb 11, 2013 52.75 52.75 52.55 52.57 400 +0.04(+0.08%)
Feb 08, 2013 52.70 52.70 52.38 52.53 61,891 +1.00(+1.94%)
Feb 07, 2013 52.10 52.10 51.53 51.53 885 +0.74(+1.46%)
Feb 06, 2013 50.78 50.87 50.78 50.79 162,130 +1.89(+3.87%)
Feb 04, 2013 48.90 48.90 48.90 48.90 100 -0.10(-0.20%)
Feb 01, 2013 49.00 49.00 48.55 49.00 1,300 +1.55(+3.27%)
Jan 31, 2013 47.45 47.45 47.45 47.45 1,000 -1.10(-2.27%)
Jan 30, 2013 48.55 48.55 48.55 48.55 200 +0.70(+1.46%)
Jan 29, 2013 47.66 47.85 47.66 47.85 113,200 +0.14(+0.29%)
Jan 28, 2013 47.77 47.85 47.14 47.71 3,062 -0.21(-0.45%)
Jan 25, 2013 48.06 48.07 47.75 47.92 68,700 +0.30(+0.64%)
Jan 24, 2013 48.30 48.30 47.62 47.62 356,625 +0.08(+0.17%)
Jan 23, 2013 47.00 47.54 47.00 47.54 1,108 +0.44(+0.93%)
Jan 22, 2013 47.55 47.55 47.10 47.10 1,100 -1.04(-2.16%)
Jan 18, 2013 47.84 48.14 47.84 48.14 136,320 -0.16(-0.33%)
Jan 17, 2013 47.60 48.30 47.60 48.30 2,659 +0.88(+1.85%)
Jan 16, 2013 47.13 47.55 47.13 47.42 274,000 -0.86(-1.77%)
Jan 15, 2013 48.01 48.28 47.68 48.28 101,750 -0.38(-0.78%)
Jan 14, 2013 48.20 48.66 48.20 48.66 80,713 +0.59(+1.24%)
Jan 12, 2013 48.20 48.20 48.05 48.06 119,400 +0.00(+0.00%)
Jan 11, 2013 48.20 48.20 48.05 48.06 119,400 +0.16(+0.34%)
Jan 10, 2013 48.18 48.18 47.90 47.90 735 +1.19(+2.55%)
Jan 08, 2013 46.71 46.71 46.71 0 -0.97(-2.03%)
Jan 07, 2013 47.68 47.68 47.67 47.68 350 -0.82(-1.69%)
Jan 04, 2013 48.18 48.50 48.18 48.50 1,300 +0.50(+1.04%)
Jan 03, 2013 47.25 48.00 47.25 48.00 475 +1.42(+3.05%)
Dec 31, 2012 46.58 46.58 46.58 0 +0.52(+1.13%)
Dec 28, 2012 46.12 46.25 46.06 46.06 7,600 +0.05(+0.11%)
Dec 27, 2012 45.69 46.01 45.69 46.01 40,300 +0.91(+2.02%)
Dec 26, 2012 45.61 45.61 45.10 45.10 160,031 -0.15(-0.33%)
Dec 24, 2012 44.90 45.25 44.90 45.25 450 +0.25(+0.56%)
Dec 21, 2012 44.94 45.00 44.85 45.00 740 -0.91(-1.98%)
Dec 20, 2012 45.91 46.00 45.91 45.91 750 +0.53(+1.17%)
Dec 19, 2012 45.38 45.38 45.38 45.38 2,100 +0.88(+1.98%)
Dec 18, 2012 44.39 44.50 44.10 44.50 2,480 +1.37(+3.18%)
Dec 17, 2012 43.18 43.18 43.13 43.13 3,200 +0.19(+0.44%)
Dec 14, 2012 42.94 42.94 42.94 42.94 100 +0.04(+0.09%)
Dec 13, 2012 42.78 42.90 42.78 42.90 300 -0.13(-0.30%)
Dec 12, 2012 43.03 43.03 43.03 43.03 100 +0.36(+0.84%)
Dec 06, 2012 42.67 42.67 42.67 100 +0.11(+0.26%)
Dec 05, 2012 42.55 42.56 42.55 42.56 42,200 -0.55(-1.28%)
Dec 04, 2012 43.11 43.11 43.11 43.11 230 +0.42(+0.98%)
Nov 30, 2012 42.70 42.70 42.69 42.69 235 -0.12(-0.28%)
Nov 29, 2012 42.72 42.81 42.72 42.81 300 -0.16(-0.37%)
Nov 27, 2012 42.97 42.97 42.97 0 -0.00(-0.01%)
Nov 26, 2012 42.85 42.97 42.85 42.97 2,653 +0.57(+1.34%)
Nov 24, 2012 42.32 42.40 42.32 42.40 4,949 +0.00(+0.00%)
Nov 23, 2012 42.32 42.40 42.32 42.40 4,949 +0.45(+1.07%)
Nov 21, 2012 41.95 41.95 41.95 41.95 100 +0.85(+2.06%)
Nov 20, 2012 41.27 41.27 41.10 41.10 62,200 +0.50(+1.24%)
Nov 16, 2012 40.60 40.60 40.60 0 +1.98(+5.13%)
Nov 14, 2012 38.62 38.62 38.62 0 -1.18(-2.97%)
Nov 09, 2012 39.80 39.80 39.80 0 -0.40(-1.00%)
Nov 07, 2012 40.20 40.20 40.20 0 -0.72(-1.76%)
Nov 06, 2012 40.92 40.92 39.94 40.92 870 +0.98(+2.47%)
Nov 05, 2012 39.92 39.94 39.92 39.94 28,000 +0.73(+1.87%)
Nov 02, 2012 39.20 39.20 39.20 39.20 200 +0.12(+0.31%)
Nov 01, 2012 39.08 39.08 39.08 39.08 200 +0.58(+1.51%)
Oct 31, 2012 38.62 38.62 38.50 38.50 1,550 -0.21(-0.54%)
Oct 23, 2012 38.71 38.71 38.71 0 +0.16(+0.42%)
Oct 19, 2012 38.76 38.76 38.55 38.55 900 -0.40(-1.03%)
Oct 18, 2012 38.95 38.95 38.95 38.95 1,000 +0.10(+0.26%)
Oct 17, 2012 38.97 38.97 38.85 38.85 28,550 +0.18(+0.47%)
Oct 16, 2012 38.67 38.67 38.67 38.67 100 +1.67(+4.51%)
Oct 12, 2012 37.00 37.00 37.00 0 -0.15(-0.40%)
Oct 11, 2012 37.51 37.51 37.15 37.15 29,830 +0.25(+0.68%)
Oct 10, 2012 36.90 36.90 36.90 36.90 176 -0.97(-2.56%)
Oct 09, 2012 38.40 38.40 37.85 37.87 1,500 -1.10(-2.82%)
Oct 08, 2012 38.97 38.97 38.97 38.97 100 -0.04(-0.10%)
Oct 06, 2012 39.08 39.30 39.00 39.01 64,300 +0.00(+0.00%)
Oct 05, 2012 39.08 39.30 39.00 39.01 64,300 -0.84(-2.11%)
Oct 04, 2012 39.10 39.85 39.10 39.85 420 +1.60(+4.18%)
Oct 03, 2012 38.80 38.80 38.15 38.25 1,120 -0.01(-0.01%)
Oct 02, 2012 38.51 38.51 38.26 38.26 27,900 -0.09(-0.25%)
Oct 01, 2012 38.14 38.63 38.14 38.35 67,517 -0.55(-1.41%)
Sep 28, 2012 39.83 39.83 38.90 38.90 1,065,650 -0.90(-2.26%)
Sep 27, 2012 39.88 40.12 39.77 39.80 283,600 -1.00(-2.45%)
Sep 25, 2012 40.80 40.80 40.80 0 -0.42(-1.02%)
Sep 20, 2012 41.22 41.22 41.22 4,800 -0.33(-0.79%)
Sep 19, 2012 41.55 41.55 41.55 41.55 100 +0.50(+1.22%)
Sep 18, 2012 41.05 41.05 41.05 41.05 5,075 +0.04(+0.09%)
Sep 17, 2012 40.90 41.21 40.90 41.01 134,175 -0.73(-1.75%)
Sep 14, 2012 41.73 41.74 41.73 41.74 50,800 +0.27(+0.66%)
Sep 13, 2012 41.47 41.47 41.47 41.47 50,000 +0.73(+1.80%)
Sep 12, 2012 41.54 41.54 40.74 40.74 71,875 +0.09(+0.21%)
Sep 11, 2012 40.20 40.66 40.20 40.66 127,121 -0.64(-1.56%)
Sep 10, 2012 40.78 41.30 40.78 41.30 639 +0.83(+2.05%)
Sep 07, 2012 40.47 40.47 40.47 40.47 160,139 +0.12(+0.30%)
Sep 06, 2012 39.55 40.35 39.55 40.35 220 +1.39(+3.56%)
Sep 05, 2012 38.96 38.96 38.96 38.96 100 -0.04(-0.10%)
Sep 04, 2012 39.66 39.66 38.90 39.00 1,200 -1.16(-2.89%)
Aug 29, 2012 40.16 40.16 40.16 40.16 0 -1.02(-2.47%)
Aug 27, 2012 41.24 41.24 40.61 41.18 300 -0.07(-0.17%)
Aug 24, 2012 40.90 41.55 40.90 41.25 2,400 +0.59(+1.45%)
Aug 23, 2012 41.12 41.20 40.66 40.66 83,345 -0.69(-1.67%)
Aug 22, 2012 41.35 41.35 41.35 41.35 300 +0.84(+2.07%)
Aug 20, 2012 40.51 40.51 40.51 0 -0.44(-1.07%)
Aug 17, 2012 41.01 41.01 40.95 40.95 4,600 +0.05(+0.12%)
Aug 16, 2012 41.52 41.52 40.90 40.90 56,400 +1.05(+2.63%)
Aug 15, 2012 39.85 39.85 39.85 39.85 1,200 -0.70(-1.73%)
Aug 14, 2012 40.55 40.55 40.55 40.55 500 -0.50(-1.22%)
Aug 11, 2012 41.05 41.05 41.05 0 +0.00(+0.00%)
Aug 10, 2012 41.05 41.05 41.05 41.05 100 +0.58(+1.43%)
Aug 09, 2012 40.47 40.47 40.47 40.47 1,300 +0.32(+0.79%)
Aug 08, 2012 40.41 40.41 40.15 40.15 58,300 -0.50(-1.22%)
Aug 07, 2012 40.50 40.65 40.50 40.65 2,100 -0.03(-0.07%)
Aug 06, 2012 40.55 40.68 40.30 40.68 155,550 -0.27(-0.66%)
Aug 03, 2012 40.00 40.95 40.00 40.95 3,400 +2.75(+7.20%)
Aug 02, 2012 38.20 38.20 38.20 38.20 200 -0.04(-0.10%)
Aug 01, 2012 38.24 38.24 38.24 38.24 1,400 -0.21(-0.55%)
Jul 31, 2012 38.40 38.45 38.34 38.45 577,400 +0.40(+1.05%)
Jul 30, 2012 38.05 38.05 38.05 38.05 100 +0.35(+0.93%)
Jul 27, 2012 37.55 37.70 37.55 37.70 700 +1.81(+5.04%)
Jul 25, 2012 35.89 35.89 35.89 0 -0.21(-0.58%)
Jul 24, 2012 37.00 37.00 36.10 36.10 200 -1.35(-3.60%)
Jul 23, 2012 37.44 37.45 37.44 37.45 300 +0.12(+0.32%)
Jul 20, 2012 38.00 38.00 37.33 37.33 20,977 -0.77(-2.02%)
Jul 19, 2012 38.10 38.10 38.10 38.10 100 +0.50(+1.33%)
Jul 17, 2012 37.60 37.60 37.60 10,000 -0.19(-0.50%)
Jul 16, 2012 37.79 37.79 37.79 37.79 110 -0.16(-0.43%)
Jul 12, 2012 37.95 37.95 37.95 0 -0.30(-0.78%)
Jul 11, 2012 38.25 38.25 38.25 38.25 100 -0.10(-0.26%)
Jul 10, 2012 38.55 38.55 38.35 38.35 3,800 -0.83(-2.12%)
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.