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

Toyota Motor Corp (OP: TOYOF )

22.78 +0.09 (+0.39%)
Streaming Delayed Price Updated: 12:34 PM EDT, May 1, 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 (%)
Mar 31, 2016 53.26 53.26 52.69 52.69 524 -1.66(-3.05%)
Mar 30, 2016 53.22 54.35 53.22 54.35 40,828 +1.17(+2.20%)
Mar 24, 2016 53.18 53.18 53.18 9 -0.51(-0.95%)
Mar 23, 2016 53.69 53.69 53.69 53.69 242 +0.17(+0.32%)
Mar 22, 2016 53.52 53.52 53.52 53.52 121 -0.03(-0.06%)
Mar 18, 2016 53.55 53.55 53.55 105 -1.14(-2.08%)
Mar 17, 2016 53.00 54.79 53.00 54.69 1,035 +1.74(+3.29%)
Mar 16, 2016 52.95 52.95 52.95 52.95 41,915 -0.66(-1.24%)
Mar 15, 2016 53.94 53.94 53.60 53.62 20,199 -0.38(-0.71%)
Mar 14, 2016 54.00 54.00 54.00 54.00 182 +0.65(+1.22%)
Mar 10, 2016 53.35 53.35 53.35 3 +0.47(+0.89%)
Mar 09, 2016 52.88 52.88 52.88 52.88 43,300 +0.09(+0.17%)
Mar 08, 2016 52.79 52.79 52.79 52.79 84,911 -0.55(-1.04%)
Mar 07, 2016 54.16 54.18 52.90 53.34 390,477 -0.33(-0.61%)
Mar 03, 2016 53.67 53.67 53.67 42 -0.15(-0.28%)
Mar 01, 2016 53.82 53.82 53.82 28 +1.82(+3.50%)
Feb 29, 2016 52.00 52.00 52.00 52.00 135 -0.12(-0.24%)
Feb 24, 2016 52.12 52.12 52.12 140 -1.08(-2.02%)
Feb 23, 2016 53.45 53.45 53.20 53.20 606 +0.64(+1.22%)
Feb 22, 2016 54.18 54.18 52.56 52.56 2,125 -0.61(-1.15%)
Feb 19, 2016 53.10 53.23 53.10 53.17 202,127 -0.21(-0.39%)
Feb 18, 2016 53.98 53.98 53.38 53.38 19,020 -0.66(-1.22%)
Feb 17, 2016 54.06 54.06 54.04 54.04 118,012 +0.13(+0.24%)
Feb 16, 2016 54.79 54.79 53.90 53.91 153,498 +1.45(+2.76%)
Feb 12, 2016 52.46 52.46 52.46 0 -1.09(-2.04%)
Feb 11, 2016 53.55 53.55 53.55 53.55 37,997 +0.12(+0.23%)
Feb 09, 2016 53.42 53.42 53.42 10 -1.18(-2.15%)
Feb 08, 2016 55.10 55.10 54.60 54.60 34,656 -0.40(-0.73%)
Feb 05, 2016 55.91 55.91 55.00 55.00 944 -3.29(-5.64%)
Feb 03, 2016 58.29 58.29 58.29 0 -0.93(-1.57%)
Feb 02, 2016 59.22 59.22 59.22 59.22 300 -0.33(-0.55%)
Jan 29, 2016 59.55 59.55 59.55 90 +1.43(+2.45%)
Jan 28, 2016 57.50 58.12 57.50 58.12 301 +0.62(+1.08%)
Jan 27, 2016 57.50 57.50 57.50 57.50 102 +0.56(+0.98%)
Jan 26, 2016 56.70 56.94 56.12 56.94 2,305 +0.00(+0.00%)
Jan 25, 2016 56.94 56.94 56.94 56.94 380 -0.39(-0.68%)
Jan 22, 2016 58.55 58.55 57.33 57.33 62,300 +2.23(+4.05%)
Jan 21, 2016 55.10 55.10 55.10 55.10 192 -1.08(-1.92%)
Jan 20, 2016 55.50 56.18 55.50 56.18 624 -1.25(-2.18%)
Jan 19, 2016 59.09 59.09 57.43 57.43 267 +1.08(+1.92%)
Jan 15, 2016 56.35 56.35 56.35 0 -1.60(-2.76%)
Jan 14, 2016 57.95 57.95 57.95 57.95 103 -0.10(-0.17%)
Jan 13, 2016 58.05 58.05 58.05 58.05 118 -0.69(-1.17%)
Jan 12, 2016 58.74 58.74 58.74 58.74 100 +2.04(+3.60%)
Jan 08, 2016 56.70 56.70 56.70 26 -0.87(-1.51%)
Jan 07, 2016 57.48 57.57 57.48 57.57 30,406 -2.14(-3.59%)
Jan 06, 2016 59.71 59.71 59.71 59.71 188 -1.64(-2.67%)
Jan 05, 2016 61.35 61.35 61.35 61.35 100 -0.16(-0.26%)
Jan 04, 2016 60.15 61.51 60.15 61.51 403 +0.06(+0.10%)
Dec 31, 2015 61.45 61.45 61.45 0 +0.10(+0.16%)
Dec 30, 2015 61.35 61.35 61.35 61.35 1,943 -1.05(-1.68%)
Dec 29, 2015 62.38 62.40 62.38 62.40 40,000 +0.58(+0.94%)
Dec 28, 2015 61.82 61.82 61.82 61.82 100 -0.09(-0.15%)
Dec 24, 2015 61.91 61.91 61.91 0 -1.59(-2.50%)
Dec 23, 2015 63.46 63.50 63.46 63.50 1,100 +1.40(+2.25%)
Dec 22, 2015 62.30 62.30 62.10 62.10 5,316 +0.26(+0.42%)
Dec 21, 2015 61.84 61.84 61.84 61.84 235 -0.15(-0.24%)
Dec 16, 2015 61.99 61.99 61.99 0 +1.60(+2.65%)
Dec 15, 2015 61.40 61.40 60.39 60.39 50,126 -0.71(-1.16%)
Dec 14, 2015 61.10 61.10 61.10 61.10 20,000 -1.15(-1.85%)
Dec 10, 2015 62.25 62.25 62.25 0 +1.15(+1.88%)
Dec 08, 2015 61.10 61.10 61.10 0 -1.07(-1.72%)
Dec 07, 2015 62.17 62.17 62.17 62.17 347 -0.38(-0.61%)
Dec 04, 2015 62.10 62.55 62.10 62.55 26,217 +0.09(+0.15%)
Dec 03, 2015 62.72 62.72 62.38 62.45 4,410 -0.80(-1.27%)
Dec 02, 2015 63.26 63.26 63.26 63.26 160 +0.06(+0.09%)
Dec 01, 2015 63.20 63.20 63.20 63.20 253 +1.75(+2.85%)
Nov 25, 2015 61.45 61.45 61.45 53 -0.91(-1.46%)
Nov 24, 2015 62.36 62.36 62.36 62.36 16,400 +0.66(+1.06%)
Nov 23, 2015 61.70 61.70 61.70 61.70 20 -0.29(-0.46%)
Nov 19, 2015 61.99 61.99 61.99 35 +1.15(+1.90%)
Nov 17, 2015 60.84 60.84 60.84 0 +0.65(+1.07%)
Nov 16, 2015 60.74 60.74 60.19 60.19 1,141 -0.40(-0.66%)
Nov 13, 2015 60.59 60.59 60.59 60.59 200 -1.77(-2.84%)
Nov 09, 2015 62.36 62.36 62.36 0 +0.03(+0.05%)
Nov 05, 2015 62.33 62.33 62.33 40 +1.40(+2.30%)
Nov 04, 2015 60.93 60.93 60.93 60.93 1,122 -0.71(-1.15%)
Nov 02, 2015 61.64 61.64 61.64 40,000 -0.36(-0.58%)
Oct 29, 2015 62.00 62.00 62.00 0 -1.20(-1.90%)
Oct 28, 2015 63.20 63.20 63.20 63.20 226 +0.09(+0.14%)
Oct 27, 2015 63.11 63.11 63.11 63.11 1,038 +1.17(+1.89%)
Oct 26, 2015 61.94 62.31 61.94 61.94 29,017 -0.17(-0.27%)
Oct 23, 2015 62.11 62.11 62.11 62.11 5,079 +0.35(+0.57%)
Oct 22, 2015 62.57 62.57 61.76 61.76 200 -0.06(-0.10%)
Oct 21, 2015 61.82 61.82 61.82 61.82 239 +0.19(+0.31%)
Oct 20, 2015 61.13 61.63 61.13 61.63 200 +0.51(+0.83%)
Oct 15, 2015 61.12 61.12 61.12 45 -0.30(-0.48%)
Oct 13, 2015 61.42 61.42 61.42 0 +0.11(+0.18%)
Oct 12, 2015 61.10 61.31 61.10 61.31 291 -0.29(-0.47%)
Oct 09, 2015 61.63 61.63 61.60 61.60 332 +1.05(+1.73%)
Oct 08, 2015 61.47 61.47 60.55 60.55 684 -0.92(-1.50%)
Oct 07, 2015 61.47 61.47 61.44 61.47 112,600 +1.30(+2.16%)
Oct 06, 2015 60.17 60.17 60.17 60.17 20,100 -0.33(-0.55%)
Oct 05, 2015 60.50 60.50 60.50 60.50 7,501 +0.90(+1.51%)
Oct 02, 2015 59.92 59.92 59.60 59.60 357 +0.70(+1.19%)
Oct 01, 2015 58.62 58.90 58.62 58.90 869 +1.29(+2.24%)
Sep 30, 2015 57.36 57.61 57.36 57.61 1,000 +0.17(+0.30%)
Sep 28, 2015 57.44 57.44 57.44 6 -0.43(-0.74%)
Sep 24, 2015 57.87 57.87 57.87 50 -1.78(-2.98%)
Sep 23, 2015 58.85 59.65 58.85 59.65 45,100 +0.21(+0.35%)
Sep 22, 2015 59.49 59.49 57.99 59.44 1,304 -0.31(-0.52%)
Sep 21, 2015 59.75 60.61 59.75 59.75 2,367 +0.01(+0.02%)
Sep 17, 2015 59.74 59.74 59.74 5 -0.49(-0.81%)
Sep 16, 2015 61.61 61.61 60.23 60.23 20,298 +2.05(+3.53%)
Sep 14, 2015 58.17 58.17 58.17 67 -1.33(-2.23%)
Sep 10, 2015 59.50 59.50 59.50 1 -1.27(-2.09%)
Sep 09, 2015 61.14 61.14 60.73 60.77 300 +0.52(+0.86%)
Sep 08, 2015 60.25 60.25 60.25 60.25 17,182 +1.19(+2.01%)
Sep 04, 2015 59.06 59.06 59.06 0 -1.80(-2.96%)
Sep 03, 2015 59.94 60.86 59.94 60.86 1,205 +2.24(+3.82%)
Sep 02, 2015 58.62 58.62 58.62 58.62 58,055 +2.03(+3.59%)
Sep 01, 2015 56.59 56.59 56.59 56.59 217 -3.31(-5.53%)
Aug 31, 2015 59.90 59.90 59.90 59.90 369 -1.10(-1.80%)
Aug 28, 2015 60.22 61.06 60.22 61.00 49,724 +2.61(+4.47%)
Aug 27, 2015 58.39 58.39 58.39 58.39 762 +0.92(+1.60%)
Aug 26, 2015 57.81 57.81 57.47 57.47 21,088 +0.96(+1.70%)
Aug 25, 2015 57.55 58.20 56.51 56.51 78,566 -0.59(-1.03%)
Aug 24, 2015 57.76 57.76 57.10 57.10 20,008 -4.05(-6.62%)
Aug 21, 2015 60.29 61.16 60.12 61.15 81,859 -0.29(-0.47%)
Aug 20, 2015 62.03 62.03 61.44 61.44 11,768 -1.70(-2.69%)
Aug 14, 2015 63.14 63.14 63.14 40 -0.42(-0.66%)
Aug 12, 2015 63.56 63.56 63.56 3 -1.53(-2.35%)
Aug 07, 2015 65.09 65.09 65.09 85 +0.42(+0.65%)
Aug 06, 2015 63.81 64.67 63.79 64.67 16,118 +0.22(+0.34%)
Aug 04, 2015 64.45 64.45 64.45 30 -2.36(-3.53%)
Jul 31, 2015 66.81 66.81 66.81 15 +1.31(+2.00%)
Jul 27, 2015 65.50 65.50 65.50 4 -1.30(-1.95%)
Jul 24, 2015 66.80 66.80 66.80 66.80 432 -0.44(-0.65%)
Jul 23, 2015 67.24 67.24 67.24 67.24 112 +0.26(+0.39%)
Jul 20, 2015 66.98 66.98 66.98 33 -1.28(-1.88%)
Jul 17, 2015 68.26 68.26 68.26 68.26 136 +0.09(+0.13%)
Jul 16, 2015 68.13 68.17 68.17 68.17 50,025 +0.73(+1.08%)
Jul 15, 2015 66.49 67.44 66.49 67.44 30,200 +1.53(+2.33%)
Jul 13, 2015 65.91 65.91 65.91 2 +0.56(+0.86%)
Jul 10, 2015 65.35 65.35 65.35 65.35 104 +1.25(+1.95%)
Jul 08, 2015 64.10 64.10 64.10 18 -2.03(-3.07%)
Jul 07, 2015 66.13 66.13 66.13 171 +0.00(+0.00%)
Jul 06, 2015 66.13 66.13 66.13 66.13 332 -1.30(-1.93%)
Jul 01, 2015 67.43 67.43 67.43 0 +1.30(+1.97%)
Jun 29, 2015 66.13 66.13 66.13 0 -1.21(-1.80%)
Jun 26, 2015 67.52 67.77 67.34 67.34 24,629 +0.38(+0.57%)
Jun 25, 2015 66.96 66.96 66.96 66.96 130 -0.97(-1.43%)
Jun 23, 2015 67.93 67.93 67.93 9 +0.80(+1.19%)
Jun 17, 2015 67.13 67.13 67.13 66 -0.27(-0.40%)
Jun 15, 2015 67.40 67.40 67.40 99 -0.21(-0.31%)
Jun 11, 2015 67.61 67.61 67.61 0 +1.28(+1.93%)
Jun 10, 2015 66.33 66.33 66.33 66.33 211 -0.66(-0.99%)
Jun 05, 2015 66.99 66.99 66.99 13 -1.70(-2.47%)
Jun 04, 2015 68.60 68.69 68.60 68.69 23,221 +0.29(+0.42%)
Jun 03, 2015 68.40 68.40 68.40 68.40 268 -0.01(-0.02%)
Jun 01, 2015 68.41 68.41 68.41 0 -0.06(-0.08%)
May 29, 2015 69.20 69.20 68.47 68.47 69,152 -1.22(-1.76%)
May 28, 2015 69.09 69.69 69.09 69.69 49,460 +0.61(+0.88%)
May 27, 2015 69.36 69.36 69.08 69.08 128,000 +0.28(+0.41%)
May 26, 2015 68.80 68.80 68.80 68.80 203 -0.62(-0.89%)
May 22, 2015 69.42 69.42 69.42 0 +0.26(+0.38%)
May 21, 2015 69.09 69.16 69.09 69.16 29,339 +0.04(+0.06%)
May 20, 2015 68.90 69.12 68.90 69.12 442 -0.72(-1.04%)
May 19, 2015 69.84 69.84 69.84 69.84 13,501 +0.84(+1.22%)
May 14, 2015 69.00 69.00 69.00 16 +0.00(+0.00%)
May 13, 2015 69.00 69.00 69.00 69.00 114,200 +0.65(+0.95%)
May 12, 2015 68.35 68.35 68.35 68.35 86,120 +0.01(+0.01%)
May 11, 2015 68.89 68.89 68.34 68.34 187,446 -2.51(-3.54%)
May 08, 2015 70.85 70.85 70.85 70.85 25,910 +2.64(+3.87%)
May 06, 2015 68.21 68.21 68.21 10 -0.35(-0.51%)
May 05, 2015 68.56 68.56 68.56 68.56 210 -0.56(-0.81%)
May 04, 2015 69.12 69.12 69.12 69.12 102 -0.18(-0.26%)
May 01, 2015 70.45 70.45 69.30 69.30 826 -0.72(-1.03%)
Apr 30, 2015 69.54 70.02 69.54 70.02 13,015 -1.05(-1.47%)
Apr 28, 2015 71.06 71.06 71.06 0 +0.63(+0.89%)
Apr 27, 2015 70.50 70.50 69.65 70.44 402 -0.32(-0.46%)
Apr 24, 2015 70.76 70.76 70.76 70.76 101 +0.17(+0.24%)
Apr 23, 2015 70.42 70.59 70.42 70.59 90,820 +0.46(+0.66%)
Apr 21, 2015 70.13 70.13 70.13 84 +1.14(+1.65%)
Apr 16, 2015 68.99 68.99 68.99 80 +0.49(+0.72%)
Apr 14, 2015 68.50 68.50 68.50 10 -0.18(-0.26%)
Apr 13, 2015 68.96 68.96 67.80 68.68 89,049 -0.91(-1.30%)
Apr 10, 2015 69.60 69.60 69.59 69.59 30,082 -0.51(-0.73%)
Apr 09, 2015 70.02 70.10 70.02 70.10 702 +0.41(+0.59%)
Apr 08, 2015 69.62 69.69 69.62 69.69 500 -0.83(-1.18%)
Apr 07, 2015 70.19 70.52 69.99 70.52 88,054 -0.13(-0.18%)
Apr 06, 2015 69.50 70.65 69.50 70.65 1,354 +0.01(+0.01%)
Apr 02, 2015 70.64 70.64 70.64 0 +1.30(+1.87%)
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.