Skip to main content

Toyota Motor Corp (OP: TOYOF )

25.25 -0.23 (-0.90%)
Streaming Delayed Price Updated: 12:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 18.20 18.50 18.00 18.00 2,262 -0.27(-1.45%)
Sep 28, 2023 18.42 18.42 18.04 18.27 7,808 +0.07(+0.41%)
Sep 27, 2023 19.24 19.24 18.01 18.19 10,888 +0.14(+0.80%)
Sep 26, 2023 18.11 18.11 18.01 18.05 701,634 -0.43(-2.33%)
Sep 25, 2023 17.92 18.54 18.45 18.48 7,398 +0.08(+0.41%)
Sep 22, 2023 18.62 18.66 18.40 18.40 568,587 -0.25(-1.32%)
Sep 21, 2023 18.15 18.74 18.15 18.65 288,146 -0.27(-1.45%)
Sep 20, 2023 18.96 19.58 18.92 18.92 192,989 -0.81(-4.11%)
Sep 19, 2023 19.10 19.73 19.10 19.73 571,154 +0.92(+4.89%)
Sep 18, 2023 18.61 18.91 18.55 18.81 7,727 -0.13(-0.67%)
Sep 15, 2023 19.09 19.19 18.86 18.94 34,920 +0.07(+0.35%)
Sep 14, 2023 18.80 18.87 18.70 18.87 488,813 +0.46(+2.52%)
Sep 13, 2023 18.93 18.93 18.12 18.41 6,324 +0.16(+0.87%)
Sep 12, 2023 17.75 18.25 17.75 18.25 10,892 +0.38(+2.14%)
Sep 11, 2023 17.77 17.90 17.50 17.86 4,200 +0.16(+0.93%)
Sep 08, 2023 17.11 18.20 17.11 17.70 143,990 -0.19(-1.03%)
Sep 07, 2023 17.96 18.43 17.77 17.89 5,546 -0.02(-0.11%)
Sep 06, 2023 17.41 17.91 17.41 17.91 11,977 +0.38(+2.17%)
Sep 05, 2023 17.33 17.57 17.30 17.52 27,371 +0.30(+1.77%)
Sep 01, 2023 16.87 17.31 16.87 17.22 2,608 +0.07(+0.41%)
Aug 31, 2023 16.67 17.21 16.67 17.15 2,002,270 +0.32(+1.90%)
Aug 30, 2023 16.82 17.00 16.74 16.83 6,868 +0.13(+0.78%)
Aug 29, 2023 16.70 16.70 16.40 16.70 2,232 +0.05(+0.29%)
Aug 28, 2023 16.51 17.18 16.13 16.65 4,415 +0.15(+0.92%)
Aug 25, 2023 16.50 16.50 16.50 16.50 314 +0.08(+0.50%)
Aug 24, 2023 16.39 16.42 16.28 16.42 5,579 -0.13(-0.79%)
Aug 23, 2023 16.22 16.55 16.22 16.55 15,249 +0.04(+0.23%)
Aug 22, 2023 16.54 16.59 16.50 16.51 13,667 +0.22(+1.36%)
Aug 21, 2023 16.29 16.29 16.16 16.29 3,362 +0.16(+0.99%)
Aug 18, 2023 15.57 16.18 15.57 16.13 2,684 -0.12(-0.74%)
Aug 17, 2023 16.38 16.38 16.25 16.25 2,846 +0.05(+0.31%)
Aug 16, 2023 16.52 16.52 16.20 16.20 4,966 -0.32(-1.95%)
Aug 15, 2023 16.53 16.64 16.49 16.52 1,845 -0.11(-0.68%)
Aug 14, 2023 16.09 17.05 16.09 16.64 210,507 -0.07(-0.45%)
Aug 11, 2023 16.32 16.73 16.32 16.71 1,895 -0.05(-0.32%)
Aug 10, 2023 17.46 17.46 16.41 16.76 16,611 +0.03(+0.19%)
Aug 09, 2023 17.25 17.25 16.67 16.73 6,730 -0.20(-1.17%)
Aug 08, 2023 17.36 17.37 16.90 16.93 6,454 -0.41(-2.39%)
Aug 07, 2023 17.24 17.38 17.19 17.34 5,121 +0.28(+1.64%)
Aug 04, 2023 17.18 17.19 17.07 17.07 34,338 +0.37(+2.19%)
Aug 03, 2023 17.20 17.20 16.70 16.70 8,551 -0.70(-4.02%)
Aug 02, 2023 17.95 17.95 17.34 17.40 5,427 +0.18(+1.05%)
Aug 01, 2023 17.00 17.36 17.00 17.22 23,521 +0.37(+2.20%)
Jul 31, 2023 16.76 16.99 16.76 16.85 6,544 +0.14(+0.84%)
Jul 28, 2023 16.48 16.97 16.45 16.71 7,187 +0.15(+0.91%)
Jul 27, 2023 17.12 17.12 16.55 16.56 2,269 +0.04(+0.27%)
Jul 26, 2023 16.55 16.57 16.48 16.52 4,085 -0.17(-1.04%)
Jul 25, 2023 16.67 16.69 16.02 16.69 429,852 +0.23(+1.39%)
Jul 24, 2023 16.80 16.80 16.43 16.46 3,361 +0.18(+1.07%)
Jul 21, 2023 16.30 16.32 16.29 16.29 263,579 -0.05(-0.34%)
Jul 20, 2023 16.30 16.51 16.30 16.34 2,591 -0.02(-0.12%)
Jul 19, 2023 16.50 16.54 16.36 16.36 15,244 +0.02(+0.15%)
Jul 18, 2023 16.00 16.37 16.00 16.34 10,237 +0.46(+2.87%)
Jul 17, 2023 15.41 15.96 15.41 15.88 58,744 -0.05(-0.35%)
Jul 14, 2023 16.25 16.25 15.90 15.94 32,750 -0.19(-1.15%)
Jul 13, 2023 16.55 16.55 16.05 16.12 111,012 +0.16(+1.00%)
Jul 12, 2023 16.00 16.11 15.95 15.96 3,904 +0.12(+0.76%)
Jul 11, 2023 15.98 15.98 15.72 15.84 28,756 -0.21(-1.31%)
Jul 10, 2023 16.59 16.68 16.00 16.05 12,156 -0.19(-1.17%)
Jul 07, 2023 16.18 16.27 16.17 16.24 5,064 +0.13(+0.81%)
Jul 06, 2023 16.25 16.27 16.04 16.11 5,057 -0.08(-0.49%)
Jul 05, 2023 16.21 16.21 16.17 16.19 32,098 +0.11(+0.70%)
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.