Skip to main content

Toyota Motor Corp (OP: TOYOF )

25.25 -0.23 (-0.90%)
Streaming Delayed Price Updated: 10:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 51.80 51.80 51.80 51.80 0 +0.00(+0.00%)
Mar 28, 2008 51.75 51.80 51.80 51.80 200 +0.05(+0.10%)
Mar 27, 2008 52.75 51.75 51.50 51.75 421 -1.00(-1.90%)
Mar 26, 2008 54.00 53.25 52.00 52.75 631 -0.25(-0.47%)
Mar 25, 2008 4.000 53.00 53.00 53.00 500 +0.00(+0.00%)
Mar 24, 2008 50.65 53.00 53.00 53.00 100 +2.35(+4.64%)
Mar 21, 2008 50.65 50.65 50.65 50.65 0 +0.00(+0.00%)
Mar 20, 2008 50.65 50.65 50.65 50.65 0 +0.00(+0.00%)
Mar 19, 2008 50.65 51.60 50.65 50.65 200,100 +1.65(+3.37%)
Mar 18, 2008 49.00 49.00 49.00 49.00 0 +0.00(+0.00%)
Mar 17, 2008 49.00 49.50 49.00 49.00 400 -2.00(-3.92%)
Mar 14, 2008 52.75 51.00 51.00 51.00 14,000 -1.75(-3.32%)
Mar 13, 2008 52.75 52.75 52.75 52.75 100 +0.00(+0.00%)
Mar 12, 2008 52.75 52.75 52.75 52.75 13,500 +1.00(+1.93%)
Mar 11, 2008 51.75 51.75 51.50 51.75 800 +1.20(+2.37%)
Mar 10, 2008 50.55 50.55 50.55 50.55 100 -1.35(-2.60%)
Mar 07, 2008 51.90 51.90 51.90 51.90 0 +0.00(+0.00%)
Mar 06, 2008 53.25 51.90 51.90 51.90 100 -1.35(-2.54%)
Mar 05, 2008 54.50 53.25 53.25 53.25 100 -1.25(-2.29%)
Mar 04, 2008 54.50 54.50 54.50 54.50 0 +0.00(+0.00%)
Mar 03, 2008 54.50 54.50 54.09 54.50 110,200 -0.50(-0.91%)
Feb 29, 2008 55.00 55.00 55.00 55.00 0 +0.00(+0.00%)
Feb 28, 2008 55.00 55.00 55.00 55.00 100 -1.55(-2.74%)
Feb 27, 2008 56.55 56.70 56.55 56.55 200 +1.05(+1.89%)
Feb 26, 2008 55.50 55.50 55.50 55.50 0 +0.00(+0.00%)
Feb 25, 2008 55.50 55.50 55.00 55.50 1,000 -0.25(-0.45%)
Feb 22, 2008 55.75 55.75 55.75 55.75 0 +0.00(+0.00%)
Feb 21, 2008 57.70 55.75 55.75 55.75 12,400 -1.95(-3.38%)
Feb 20, 2008 57.70 57.70 57.70 57.70 0 +0.00(+0.00%)
Feb 19, 2008 55.00 58.85 57.70 57.70 5,050 +2.70(+4.91%)
Feb 18, 2008 55.00 55.00 55.00 55.00 10,000 +0.00(+0.00%)
Feb 15, 2008 55.00 55.00 55.00 55.00 10,000 +0.00(+0.00%)
Feb 14, 2008 55.00 55.00 55.00 55.00 70,000 +0.00(+0.00%)
Feb 13, 2008 55.00 55.00 55.00 55.00 200 -0.80(-1.43%)
Feb 12, 2008 55.80 56.25 55.80 55.80 30,533 +2.05(+3.81%)
Feb 11, 2008 53.75 53.75 53.75 53.75 0 +0.00(+0.00%)
Feb 08, 2008 53.75 54.50 53.75 53.75 1,300 -1.75(-3.15%)
Feb 07, 2008 52.80 55.50 53.60 55.50 8,411 +2.70(+5.11%)
Feb 06, 2008 52.80 52.80 52.80 52.80 0 +0.00(+0.00%)
Feb 05, 2008 54.90 53.25 52.80 52.80 1,000 -2.10(-3.83%)
Feb 04, 2008 55.10 56.00 54.90 54.90 58,760 -0.20(-0.36%)
Feb 01, 2008 53.95 55.10 54.10 55.10 896 +1.15(+2.13%)
Jan 31, 2008 53.95 53.95 53.95 53.95 50,510 +2.40(+4.66%)
Jan 30, 2008 51.55 51.55 51.55 51.55 128 +1.05(+2.08%)
Jan 29, 2008 50.50 50.50 50.50 50.50 0 +0.00(+0.00%)
Jan 28, 2008 51.65 50.50 50.50 50.50 100 -1.15(-2.23%)
Jan 25, 2008 50.25 51.65 51.15 51.65 1,100 +1.40(+2.79%)
Jan 24, 2008 50.25 50.25 50.25 50.25 200 +2.50(+5.24%)
Jan 23, 2008 47.75 47.75 47.75 47.75 620 -0.25(-0.52%)
Jan 22, 2008 49.50 48.00 46.50 48.00 1,100 -1.50(-3.03%)
Jan 21, 2008 49.50 50.25 49.00 49.50 24,200 +0.00(+0.00%)
Jan 18, 2008 49.50 50.25 49.00 49.50 24,200 -0.40(-0.80%)
Jan 17, 2008 49.90 49.90 49.90 49.90 200 +0.15(+0.30%)
Jan 16, 2008 49.75 49.75 49.75 49.75 0 +0.00(+0.00%)
Jan 15, 2008 52.30 51.25 49.75 49.75 700 -2.55(-4.88%)
Jan 14, 2008 52.25 52.30 51.55 52.30 600 +0.05(+0.10%)
Jan 11, 2008 52.25 52.25 52.25 52.25 0 +0.00(+0.00%)
Jan 10, 2008 52.25 52.25 51.10 52.25 200 -0.25(-0.48%)
Jan 09, 2008 52.75 52.50 52.50 52.50 100 -0.25(-0.47%)
Jan 08, 2008 52.75 52.75 52.75 52.75 800 +0.00(+0.00%)
Jan 07, 2008 52.00 52.75 52.00 52.75 200 +0.75(+1.44%)
Jan 04, 2008 52.00 52.25 52.00 52.00 300 -1.05(-1.98%)
Jan 03, 2008 53.05 53.05 53.05 53.05 200 +0.05(+0.09%)
Jan 02, 2008 53.00 53.35 53.00 53.00 261 +0.00(+0.00%)
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.