Skip to main content

Toyota Motor Corp (OP: TOYOF )

25.30 -0.18 (-0.71%)
Streaming Delayed Price Updated: 1:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 13.36 13.64 13.36 13.64 271,692 -0.15(-1.09%)
May 30, 2023 13.83 13.95 13.65 13.79 1,962 -0.19(-1.36%)
May 26, 2023 13.94 14.03 13.94 13.98 2,985 +0.03(+0.18%)
May 25, 2023 13.92 13.96 13.92 13.96 20,854 +0.01(+0.07%)
May 24, 2023 13.96 13.96 13.95 13.95 141,065 +0.14(+1.05%)
May 23, 2023 14.08 14.08 13.52 13.80 13,773 -0.33(-2.34%)
May 22, 2023 14.15 14.15 14.11 14.13 265,349 -0.07(-0.53%)
May 19, 2023 14.23 14.23 14.08 14.21 12,351 -0.00(-0.01%)
May 18, 2023 14.25 14.28 14.21 14.21 4,339 -0.02(-0.17%)
May 17, 2023 14.09 14.23 14.09 14.23 48,714 +0.06(+0.42%)
May 16, 2023 14.17 14.27 14.17 14.17 41,038 -0.05(-0.39%)
May 15, 2023 14.16 14.22 14.16 14.22 12,132 -0.08(-0.58%)
May 12, 2023 14.24 14.45 14.24 14.31 26,532 +0.06(+0.41%)
May 11, 2023 14.35 14.35 14.20 14.25 205,786 -0.11(-0.78%)
May 10, 2023 14.30 14.36 14.29 14.36 61,886 +0.22(+1.57%)
May 09, 2023 13.90 14.27 13.90 14.14 26,167 +0.37(+2.69%)
May 08, 2023 13.80 13.82 13.77 13.77 4,089 +0.02(+0.15%)
May 05, 2023 13.92 13.92 13.75 13.75 1,023 +0.21(+1.59%)
May 04, 2023 13.01 13.54 13.01 13.54 3,799 -0.06(-0.48%)
May 03, 2023 13.55 13.63 13.55 13.60 2,658 +0.09(+0.67%)
May 02, 2023 13.51 13.51 13.50 13.51 9,924 -0.14(-1.05%)
May 01, 2023 13.72 13.73 13.65 13.65 3,085 -0.08(-0.55%)
Apr 28, 2023 13.69 13.73 13.69 13.73 4,153 +0.12(+0.85%)
Apr 27, 2023 13.80 13.81 13.60 13.61 8,045 -0.11(-0.83%)
Apr 26, 2023 13.75 13.75 13.44 13.73 2,938 +0.34(+2.52%)
Apr 25, 2023 13.63 13.63 13.39 13.39 7,889 -0.07(-0.52%)
Apr 24, 2023 13.37 13.48 13.35 13.46 804,413 +0.11(+0.82%)
Apr 21, 2023 13.29 13.43 13.29 13.35 19,561 +0.00(+0.04%)
Apr 20, 2023 13.37 13.50 13.35 13.35 3,192 -0.18(-1.31%)
Apr 19, 2023 13.54 13.56 13.52 13.52 3,311 -0.17(-1.23%)
Apr 18, 2023 13.50 13.80 13.50 13.69 665 -0.01(-0.07%)
Apr 17, 2023 13.50 13.75 13.50 13.70 2,896 +0.12(+0.92%)
Apr 14, 2023 13.67 13.67 13.57 13.57 2,017 -0.13(-0.96%)
Apr 13, 2023 13.70 13.71 13.70 13.71 100,683 +0.04(+0.26%)
Apr 12, 2023 13.68 13.68 13.66 13.67 1,488 -0.08(-0.58%)
Apr 11, 2023 13.70 13.75 13.69 13.75 4,791 -0.04(-0.29%)
Apr 10, 2023 13.83 13.83 13.71 13.79 47,140 -0.11(-0.79%)
Apr 06, 2023 13.87 13.90 13.87 13.90 2,217 -0.20(-1.43%)
Apr 04, 2023 14.10 180 -0.16(-1.11%)
Apr 03, 2023 14.12 14.26 14.12 14.26 2,635 +0.15(+1.05%)
Mar 31, 2023 13.93 14.16 13.93 14.11 2,075 +0.25(+1.79%)
Mar 30, 2023 14.00 14.00 13.86 13.86 1,642 -0.05(-0.37%)
Mar 29, 2023 13.83 13.91 13.83 13.91 1,713 +0.04(+0.32%)
Mar 28, 2023 13.78 13.87 13.77 13.87 2,923 +0.13(+0.98%)
Mar 27, 2023 13.60 13.73 13.60 13.73 2,901 +0.15(+1.13%)
Mar 24, 2023 13.65 13.75 13.53 13.58 11,548 +0.02(+0.18%)
Mar 23, 2023 13.66 13.70 13.56 13.56 12,460 -0.03(-0.24%)
Mar 22, 2023 13.63 13.81 13.59 13.59 5,246 +0.02(+0.18%)
Mar 21, 2023 13.52 13.57 13.52 13.57 3,082 +0.05(+0.38%)
Mar 20, 2023 13.36 13.52 13.36 13.52 2,059 +0.15(+1.08%)
Mar 17, 2023 13.38 13.45 13.37 13.37 94,663 -0.12(-0.89%)
Mar 16, 2023 13.47 13.55 13.44 13.49 6,345 +0.25(+1.86%)
Mar 15, 2023 13.36 13.43 13.24 13.24 79,228 -0.37(-2.69%)
Mar 14, 2023 13.43 13.61 13.43 13.61 12,518 -0.13(-0.95%)
Mar 13, 2023 13.75 13.98 13.74 13.74 1,647 -0.09(-0.65%)
Mar 10, 2023 13.73 13.83 13.73 13.83 500,914 -0.08(-0.58%)
Mar 09, 2023 13.90 14.07 13.90 13.91 2,796 +0.00(+0.01%)
Mar 08, 2023 13.94 13.94 13.91 13.91 5,372 -0.03(-0.23%)
Mar 07, 2023 14.04 14.07 13.93 13.94 14,795 -0.06(-0.43%)
Mar 06, 2023 13.90 14.13 13.90 14.00 3,557 +0.09(+0.65%)
Mar 03, 2023 13.97 13.97 13.88 13.91 6,282 +0.19(+1.39%)
Mar 02, 2023 13.50 13.72 13.49 13.72 34,846 +0.02(+0.15%)
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.