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

Toyota Motor Corp (OP: TOYOF )

21.90 -0.89 (-3.91%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 10, 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 (%)
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%)
Jul 09, 2012 39.20 39.20 39.18 39.18 788 -0.67(-1.68%)
Jun 29, 2012 39.85 39.85 39.85 0 +1.35(+3.51%)
Jun 28, 2012 38.50 38.50 38.50 38.50 125 +0.05(+0.13%)
Jun 27, 2012 38.45 38.45 38.45 38.45 300 -0.40(-1.03%)
Jun 22, 2012 38.85 38.85 38.85 0 +0.40(+1.04%)
Jun 21, 2012 38.55 38.55 38.45 38.45 608 +0.45(+1.18%)
Jun 19, 2012 38.00 38.00 38.00 0 +0.17(+0.45%)
Jun 15, 2012 37.83 37.83 37.83 0 +0.03(+0.08%)
Jun 13, 2012 37.80 37.80 37.80 0 -0.65(-1.69%)
Jun 12, 2012 38.45 38.45 38.45 38.45 1,200 -0.45(-1.15%)
Jun 07, 2012 38.90 38.90 38.90 0 +1.60(+4.29%)
Jun 04, 2012 37.30 37.30 37.30 0 -0.46(-1.22%)
Jun 01, 2012 37.76 37.76 37.76 37.76 280,500 -0.39(-1.02%)
May 31, 2012 38.15 38.15 38.15 38.15 34,400 -0.35(-0.91%)
May 30, 2012 38.50 38.50 38.50 38.50 100 -0.30(-0.79%)
May 29, 2012 38.21 39.00 38.21 38.80 25,100 +0.35(+0.92%)
May 23, 2012 38.45 38.45 38.45 0 +0.00(+0.00%)
May 22, 2012 38.45 38.45 38.45 38.45 166 +0.95(+2.53%)
May 21, 2012 37.50 37.50 37.50 37.50 1,100 -0.89(-2.32%)
May 18, 2012 37.95 38.39 37.95 38.39 54,907 -0.41(-1.06%)
May 16, 2012 38.80 38.80 38.80 54,000 -0.63(-1.60%)
May 15, 2012 39.43 39.43 39.43 39.43 28,000 -0.81(-2.01%)
May 14, 2012 39.63 40.24 39.63 40.24 200 -0.35(-0.86%)
May 11, 2012 40.59 40.59 40.59 40.59 2,000 +0.48(+1.21%)
May 10, 2012 39.81 40.11 39.81 40.10 140,100 -0.03(-0.06%)
May 09, 2012 40.00 40.13 39.96 40.13 72,800 +0.56(+1.42%)
May 07, 2012 39.57 39.57 39.57 39.57 28,100 -0.09(-0.23%)
May 02, 2012 39.66 39.66 39.66 10,000 -0.50(-1.23%)
May 01, 2012 40.60 40.60 40.16 40.16 20,525 -1.14(-2.77%)
Apr 27, 2012 41.30 41.30 41.30 0 +0.95(+2.35%)
Apr 26, 2012 40.10 40.35 40.10 40.35 201 -0.64(-1.56%)
Apr 25, 2012 40.99 40.99 40.99 40.99 200 +1.02(+2.55%)
Apr 23, 2012 39.97 39.97 39.97 0 -0.54(-1.33%)
Apr 20, 2012 40.23 40.85 40.23 40.51 23,078 -0.11(-0.27%)
Apr 19, 2012 40.62 40.62 40.62 40.62 100 +0.10(+0.25%)
Apr 17, 2012 40.52 40.52 40.52 0 +0.27(+0.67%)
Apr 16, 2012 40.50 41.20 40.25 40.25 967 -0.20(-0.49%)
Apr 13, 2012 41.25 41.05 40.45 40.45 650 -1.05(-2.53%)
Apr 12, 2012 41.40 41.50 41.40 41.50 600 +0.15(+0.36%)
Apr 11, 2012 41.35 41.35 41.35 41.35 100 +1.25(+3.12%)
Apr 10, 2012 41.09 41.50 40.10 40.10 865 -0.50(-1.23%)
Apr 09, 2012 41.05 41.10 40.60 40.60 600 -1.32(-3.16%)
Apr 05, 2012 41.92 41.92 41.92 41.92 100 -0.12(-0.30%)
Apr 04, 2012 41.55 42.05 41.55 42.05 56,400 -0.99(-2.30%)
Apr 03, 2012 43.60 43.60 43.04 43.04 48,550 -0.06(-0.14%)
Apr 02, 2012 42.62 43.20 42.62 43.10 1,300 -0.65(-1.49%)
Mar 30, 2012 43.70 43.75 43.70 43.75 200 +0.65(+1.51%)
Mar 29, 2012 42.83 43.25 42.83 43.10 300 +0.10(+0.23%)
Mar 28, 2012 43.31 43.32 43.00 43.00 2,433 +0.55(+1.30%)
Mar 26, 2012 42.45 42.45 42.45 0 +1.10(+2.66%)
Mar 23, 2012 42.00 42.00 41.35 41.35 47,600 -0.88(-2.08%)
Mar 22, 2012 42.00 42.23 42.00 42.23 58,400 +0.63(+1.51%)
Mar 21, 2012 41.60 41.60 41.60 41.60 60,296 -0.03(-0.07%)
Mar 20, 2012 41.63 41.63 41.63 41.63 100 -0.87(-2.05%)
Mar 16, 2012 42.50 42.50 42.50 42.50 60,000 -0.50(-1.16%)
Mar 15, 2012 42.35 43.00 42.35 43.00 491 +1.60(+3.86%)
Mar 13, 2012 41.40 41.40 41.40 0 -0.65(-1.56%)
Mar 09, 2012 42.05 42.05 42.05 42.05 0 +1.40(+3.46%)
Mar 07, 2012 40.65 40.65 40.65 0 +0.90(+2.26%)
Mar 06, 2012 39.65 39.75 39.65 39.75 1,100 -1.20(-2.93%)
Mar 05, 2012 41.00 41.00 40.30 40.95 115,771 +0.28(+0.69%)
Mar 02, 2012 40.95 40.95 40.20 40.67 361,345 -0.75(-1.82%)
Mar 01, 2012 41.60 41.60 41.42 41.42 40,200 -0.53(-1.26%)
Feb 29, 2012 41.76 41.95 41.34 41.95 54,697 -0.05(-0.12%)
Feb 28, 2012 42.00 42.00 42.00 42.00 500 +0.15(+0.36%)
Feb 27, 2012 41.90 41.90 41.85 41.85 300 -0.05(-0.12%)
Feb 24, 2012 42.00 42.10 41.90 41.90 1,139 -0.05(-0.12%)
Feb 23, 2012 41.50 41.95 41.50 41.95 335 +0.20(+0.48%)
Feb 22, 2012 42.00 42.00 41.75 41.75 400 +0.35(+0.85%)
Feb 21, 2012 41.25 41.55 41.25 41.40 1,246 +0.05(+0.12%)
Feb 17, 2012 42.00 42.00 41.35 41.35 500 -0.10(-0.24%)
Feb 16, 2012 42.00 42.00 41.45 41.45 270 -0.15(-0.36%)
Feb 15, 2012 41.10 41.60 41.05 41.60 16,057 +1.55(+3.87%)
Feb 14, 2012 39.70 40.05 39.70 40.05 100,900 +0.30(+0.75%)
Feb 13, 2012 39.75 39.75 39.75 39.75 30,100 +0.10(+0.25%)
Feb 10, 2012 39.80 39.80 39.25 39.65 81,350 -0.50(-1.25%)
Feb 09, 2012 40.65 40.65 40.15 40.15 2,402 -0.45(-1.11%)
Feb 08, 2012 40.25 40.85 40.25 40.60 800 +0.99(+2.51%)
Feb 07, 2012 39.81 40.00 39.61 39.61 66,400 +0.53(+1.35%)
Feb 06, 2012 38.45 39.10 38.45 39.08 22,850 +0.53(+1.37%)
Feb 03, 2012 38.55 38.55 38.01 38.55 5,549 +0.42(+1.10%)
Feb 02, 2012 38.00 38.13 38.13 38.13 36,700 +0.20(+0.53%)
Feb 01, 2012 37.85 37.95 37.25 37.93 153,130 +0.83(+2.24%)
Jan 31, 2012 36.50 37.10 36.50 37.10 956 +0.86(+2.37%)
Jan 30, 2012 35.90 36.80 35.90 36.24 620 -0.76(-2.05%)
Jan 27, 2012 37.00 37.00 37.00 37.00 48,300 +0.05(+0.14%)
Jan 26, 2012 37.80 37.80 36.95 36.95 76,211 +0.44(+1.21%)
Jan 25, 2012 36.30 36.51 36.20 36.51 77,600 +0.55(+1.53%)
Jan 24, 2012 35.96 35.96 35.96 35.96 88,800 +0.20(+0.56%)
Jan 23, 2012 35.93 35.93 35.57 35.76 60,200 +0.48(+1.36%)
Jan 20, 2012 34.90 35.62 34.90 35.28 1,665 +0.81(+2.36%)
Jan 19, 2012 33.81 34.47 33.81 34.47 168,150 +0.22(+0.63%)
Jan 18, 2012 33.35 34.25 33.35 34.25 1,200 +0.15(+0.44%)
Jan 17, 2012 33.91 34.10 33.65 34.10 70,900 +0.09(+0.25%)
Jan 13, 2012 34.52 34.52 34.02 34.02 80,150 +0.03(+0.09%)
Jan 12, 2012 33.98 33.98 33.98 33.98 113,600 -0.13(-0.37%)
Jan 11, 2012 34.00 34.11 34.00 34.11 29,100 +0.11(+0.33%)
Jan 10, 2012 34.00 34.00 34.00 34.00 300 -0.02(-0.06%)
Jan 09, 2012 34.02 34.02 34.02 34.02 100 -0.57(-1.65%)
Jan 06, 2012 34.60 34.60 34.59 34.59 300 -0.01(-0.03%)
Jan 05, 2012 34.58 34.60 34.58 34.60 400 +0.06(+0.17%)
Jan 04, 2012 34.48 34.54 34.48 34.54 1,100 +1.66(+5.05%)
Dec 30, 2011 32.65 32.88 32.65 32.88 568 +0.77(+2.40%)
Dec 29, 2011 32.11 32.11 32.11 32.11 250 +0.31(+0.97%)
Dec 28, 2011 31.95 31.95 31.80 31.80 1,487 -0.45(-1.40%)
Dec 27, 2011 31.95 32.55 31.90 32.25 20,480 -0.40(-1.23%)
Dec 23, 2011 32.65 32.65 32.65 32.65 100 +0.37(+1.14%)
Dec 21, 2011 32.28 32.28 32.28 32.28 2,400 +0.38(+1.20%)
Dec 20, 2011 31.79 31.90 31.79 31.90 800 +0.30(+0.95%)
Dec 19, 2011 31.65 31.65 31.60 31.60 2,573 +0.05(+0.16%)
Dec 16, 2011 32.01 32.09 31.55 31.55 95,400 -1.45(-4.39%)
Dec 15, 2011 32.42 33.00 32.41 33.00 2,000 +0.04(+0.12%)
Dec 13, 2011 32.96 32.96 32.96 32.96 0 -0.84(-2.49%)
Dec 09, 2011 33.80 33.80 33.80 33.80 0 -0.23(-0.69%)
Dec 07, 2011 34.03 34.03 34.03 0 +0.03(+0.10%)
Dec 05, 2011 34.00 34.00 34.00 0 +1.00(+3.04%)
Dec 02, 2011 33.05 33.11 33.00 33.00 35,928 +0.35(+1.07%)
Dec 01, 2011 32.65 32.65 32.65 32.65 500 -0.45(-1.36%)
Nov 30, 2011 33.25 33.25 33.10 33.10 59,100 +0.94(+2.92%)
Nov 29, 2011 32.51 32.51 32.16 32.16 60,590 +0.37(+1.16%)
Nov 28, 2011 31.78 31.79 31.78 31.79 1,600 +0.73(+2.34%)
Nov 25, 2011 31.23 31.45 31.06 31.06 57,800 +0.46(+1.51%)
Nov 23, 2011 30.60 30.60 30.60 30.60 400 -0.07(-0.23%)
Nov 22, 2011 30.65 30.90 30.65 30.67 60,600 +0.07(+0.23%)
Nov 21, 2011 31.00 31.00 30.60 30.60 456 -1.20(-3.79%)
Nov 18, 2011 31.82 31.82 31.80 31.80 34,000 -0.60(-1.86%)
Nov 17, 2011 32.27 32.41 31.80 32.41 194,400 +0.30(+0.93%)
Nov 16, 2011 32.10 32.11 32.10 32.11 55,600 +0.12(+0.36%)
Nov 15, 2011 31.99 31.99 31.99 31.99 44,000 -0.51(-1.56%)
Nov 14, 2011 31.85 32.50 31.85 32.50 2,850 +0.40(+1.25%)
Nov 11, 2011 31.97 32.30 31.97 32.10 276,500 -0.45(-1.38%)
Nov 10, 2011 32.50 32.55 32.19 32.55 65,400 +0.55(+1.72%)
Nov 09, 2011 32.30 32.30 32.00 32.00 67,900 -0.25(-0.78%)
Nov 04, 2011 32.25 32.25 32.25 32.25 0 +0.15(+0.47%)
Nov 03, 2011 32.10 32.10 32.10 32.10 4,000 -0.49(-1.50%)
Nov 02, 2011 32.49 32.59 32.49 32.59 120,000 -0.56(-1.69%)
Nov 01, 2011 32.86 33.15 32.86 33.15 40,400 -0.45(-1.33%)
Oct 31, 2011 33.90 33.90 33.53 33.60 40,250 -1.16(-3.33%)
Oct 28, 2011 34.95 34.95 34.76 34.76 100,500 +0.61(+1.78%)
Oct 27, 2011 34.15 34.15 34.15 34.15 100 +1.20(+3.64%)
Oct 26, 2011 32.95 32.95 32.95 32.95 200 -0.30(-0.90%)
Oct 25, 2011 33.25 33.25 33.25 33.25 200 -0.65(-1.92%)
Oct 24, 2011 34.25 34.25 33.65 33.90 2,100 +0.25(+0.76%)
Oct 21, 2011 33.63 33.65 33.63 33.65 20,000 +0.05(+0.13%)
Oct 20, 2011 33.75 33.75 33.60 33.60 200,440 +0.05(+0.15%)
Oct 19, 2011 33.37 33.81 33.37 33.55 1,308 -0.70(-2.04%)
Oct 18, 2011 33.90 34.25 33.90 34.25 400 +0.34(+1.00%)
Oct 12, 2011 33.91 33.91 33.91 0 +0.23(+0.68%)
Oct 11, 2011 33.68 33.68 33.68 33.68 24,000 +0.08(+0.24%)
Oct 10, 2011 33.60 33.60 33.60 33.60 185 +0.17(+0.51%)
Oct 07, 2011 33.73 33.73 33.43 33.43 200 +0.08(+0.24%)
Oct 06, 2011 33.54 33.54 32.70 33.35 1,052 +0.65(+1.99%)
Oct 05, 2011 32.70 32.70 32.70 32.70 50,128 -1.03(-3.05%)
Oct 04, 2011 33.00 33.73 32.43 33.73 126,400 +0.13(+0.39%)
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.