Skip to main content

Toyota Motor Corp (OP: TOYOF )

22.70 -0.34 (-1.48%)
Streaming Delayed Price Updated: 2:37 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.