Skip to main content

Toyota Motor Corp (OP: TOYOF )

25.28 -0.20 (-0.78%)
Streaming Delayed Price Updated: 11:09 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 62.95 63.75 62.95 62.95 1,391 +0.70(+1.12%)
Jun 28, 2007 62.25 62.25 62.25 62.25 1,400 +0.75(+1.22%)
Jun 27, 2007 61.50 61.50 61.50 61.50 250 -0.40(-0.65%)
Jun 26, 2007 61.90 62.05 61.90 61.90 620 +0.40(+0.65%)
Jun 25, 2007 61.50 61.50 61.50 61.50 100 -0.25(-0.40%)
Jun 22, 2007 62.25 62.06 61.75 61.75 25,100 -0.50(-0.80%)
Jun 21, 2007 62.25 62.25 62.25 62.25 100 +0.40(+0.65%)
Jun 20, 2007 61.85 61.85 61.85 61.85 0 +0.00(+0.00%)
Jun 19, 2007 61.85 61.85 61.85 61.85 0 +0.00(+0.00%)
Jun 18, 2007 61.85 62.25 62.25 61.85 100 +0.00(+0.00%)
Jun 15, 2007 61.85 62.85 62.25 61.85 400 +0.00(+0.00%)
Jun 14, 2007 61.85 61.85 61.85 61.85 0 +0.00(+0.00%)
Jun 13, 2007 61.85 61.30 61.30 61.85 100 +0.00(+0.00%)
Jun 12, 2007 61.85 61.90 61.40 61.85 2,000 +0.00(+0.00%)
Jun 11, 2007 61.85 61.85 61.85 61.85 0 +0.00(+0.00%)
Jun 08, 2007 61.85 61.85 61.85 61.85 100 -0.65(-1.04%)
Jun 07, 2007 62.50 62.50 62.50 62.50 0 +0.00(+0.00%)
Jun 06, 2007 62.50 62.50 62.50 62.50 35,000 +0.00(+0.00%)
Jun 05, 2007 62.50 62.50 62.50 62.50 300 +0.85(+1.38%)
Jun 04, 2007 61.65 62.30 61.65 61.65 1,400 +0.15(+0.24%)
Jun 01, 2007 61.50 61.50 61.05 61.50 15,200 +1.95(+3.27%)
May 31, 2007 59.55 60.35 59.55 59.55 10,800 +0.05(+0.08%)
May 30, 2007 59.50 59.50 59.50 59.50 40,600 -0.65(-1.08%)
May 29, 2007 60.15 60.20 60.05 60.15 20,900 -0.20(-0.33%)
May 25, 2007 60.35 60.35 60.35 60.35 0 +0.00(+0.00%)
May 24, 2007 60.35 60.35 60.35 60.35 0 +0.00(+0.00%)
May 23, 2007 60.35 60.35 59.80 60.35 2,400 -0.15(-0.25%)
May 22, 2007 60.50 60.50 60.50 60.50 200 +0.00(+0.00%)
May 21, 2007 60.50 60.60 60.50 60.50 500 -0.65(-1.06%)
May 18, 2007 61.15 61.15 60.50 61.15 3,000 +0.40(+0.66%)
May 17, 2007 60.75 60.75 60.30 60.75 23,400 -0.25(-0.41%)
May 16, 2007 61.00 61.00 61.00 61.00 13,100 +0.20(+0.33%)
May 15, 2007 60.80 61.15 60.80 60.80 1,000 +1.30(+2.18%)
May 14, 2007 59.50 59.50 59.50 59.50 15,000 +0.00(+0.00%)
May 11, 2007 59.50 59.50 59.50 59.50 200 +0.90(+1.54%)
May 10, 2007 58.60 58.60 58.40 58.60 1,900 -1.10(-1.84%)
May 09, 2007 59.70 60.15 59.50 59.70 600 -0.30(-0.50%)
May 08, 2007 60.00 60.75 60.00 60.00 12,200 -0.60(-0.99%)
May 07, 2007 60.60 60.60 60.60 60.60 40,000 +0.00(+0.00%)
May 04, 2007 60.60 60.60 60.45 60.60 400 +0.20(+0.33%)
May 03, 2007 60.40 60.40 59.85 60.40 200 +0.35(+0.58%)
May 02, 2007 60.05 60.05 60.05 60.05 9,800 -1.20(-1.96%)
May 01, 2007 61.25 61.25 61.25 61.25 18,400 +0.25(+0.41%)
Apr 30, 2007 61.00 61.00 61.00 61.00 0 +0.00(+0.00%)
Apr 27, 2007 60.95 61.25 61.00 61.00 37,182 +0.05(+0.08%)
Apr 26, 2007 60.95 61.00 60.60 60.95 94,200 -0.05(-0.08%)
Apr 25, 2007 62.15 61.35 61.00 61.00 67,890 -1.15(-1.85%)
Apr 24, 2007 62.15 62.40 61.75 62.15 55,000 -0.10(-0.16%)
Apr 23, 2007 62.25 62.25 61.90 62.25 127,036 -0.45(-0.72%)
Apr 20, 2007 62.70 63.00 62.00 62.70 37,600 +1.55(+2.53%)
Apr 19, 2007 62.25 61.15 61.15 61.15 31,200 -1.10(-1.77%)
Apr 18, 2007 62.25 62.25 61.65 62.25 1,412 +0.75(+1.22%)
Apr 17, 2007 61.50 61.50 60.45 61.50 59,098 +0.20(+0.33%)
Apr 16, 2007 61.30 61.30 60.75 61.30 101,700 +0.80(+1.32%)
Apr 13, 2007 60.50 60.50 59.55 60.50 84,855 -1.70(-2.73%)
Apr 12, 2007 62.20 62.20 61.55 62.20 31,300 -0.80(-1.27%)
Apr 11, 2007 63.00 63.00 63.00 63.00 35,400 +0.00(+0.00%)
Apr 10, 2007 63.00 63.25 63.00 63.00 28,700 +0.25(+0.40%)
Apr 09, 2007 62.75 63.60 62.75 62.75 60,600 -0.20(-0.32%)
Apr 05, 2007 62.95 62.95 62.95 62.95 62,700 -0.80(-1.25%)
Apr 04, 2007 63.75 64.25 63.25 63.75 28,500 +1.70(+2.74%)
Apr 03, 2007 62.05 62.05 62.05 62.05 33,322 -2.25(-3.50%)
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.