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 30, 2016 57.70 57.90 57.41 57.41 2,577 -0.12(-0.21%)
Sep 29, 2016 57.41 58.34 57.41 57.53 66,200 -0.77(-1.32%)
Sep 28, 2016 57.86 58.30 57.86 58.30 5,000 +0.29(+0.50%)
Sep 27, 2016 58.01 58.01 58.01 58.01 86 +0.00(+0.00%)
Sep 26, 2016 58.58 58.58 58.01 58.01 1,320 -0.81(-1.37%)
Sep 23, 2016 58.75 59.05 58.75 58.82 195,650 -1.48(-2.46%)
Sep 22, 2016 60.10 60.30 60.10 60.30 4,625 +0.71(+1.19%)
Sep 21, 2016 59.47 59.59 59.41 59.59 410 +2.20(+3.82%)
Sep 16, 2016 57.40 57.40 57.40 45 -0.98(-1.67%)
Sep 14, 2016 58.37 58.37 58.37 49 -1.30(-2.18%)
Sep 13, 2016 59.18 59.67 59.18 59.67 202,100 +0.54(+0.91%)
Sep 12, 2016 58.60 59.13 58.60 59.13 1,300 -0.79(-1.32%)
Sep 08, 2016 59.92 59.92 59.92 100 -0.39(-0.65%)
Sep 06, 2016 60.31 60.31 60.31 41 +0.14(+0.24%)
Sep 01, 2016 60.17 60.17 60.17 0 +1.67(+2.85%)
Aug 26, 2016 58.50 58.50 58.50 55 -0.94(-1.58%)
Aug 23, 2016 59.44 59.44 59.44 24 +0.37(+0.63%)
Aug 18, 2016 59.07 59.07 59.07 154 +0.07(+0.12%)
Aug 17, 2016 58.80 59.00 58.80 59.00 329 +0.17(+0.29%)
Aug 15, 2016 58.83 58.83 58.83 215 +0.57(+0.98%)
Aug 12, 2016 58.48 58.69 58.26 58.26 1,001 -0.43(-0.73%)
Aug 11, 2016 58.69 58.69 58.69 58.69 354 -0.31(-0.53%)
Aug 10, 2016 59.00 59.00 59.00 59.00 139 -0.43(-0.72%)
Aug 09, 2016 59.43 59.43 59.43 59.43 300 +0.81(+1.38%)
Aug 08, 2016 58.62 58.62 58.62 58.62 289 +2.52(+4.50%)
Aug 04, 2016 56.10 56.10 56.10 6,060 +0.58(+1.04%)
Aug 03, 2016 55.52 55.52 55.52 55.52 303 -0.24(-0.43%)
Aug 02, 2016 55.78 55.79 55.70 55.76 405 +0.07(+0.13%)
Aug 01, 2016 56.98 56.98 55.69 55.69 1,171 -0.86(-1.52%)
Jul 29, 2016 56.35 56.55 55.99 56.55 108,000 +2.05(+3.76%)
Jul 25, 2016 54.50 54.50 54.50 10 +0.18(+0.33%)
Jul 22, 2016 54.32 54.32 54.32 54.32 150 -0.06(-0.11%)
Jul 21, 2016 54.38 54.38 54.38 54.38 297 +0.59(+1.10%)
Jul 20, 2016 53.79 53.79 53.79 53.79 156 -0.75(-1.38%)
Jul 19, 2016 54.54 54.54 54.54 54.54 391 -0.50(-0.91%)
Jul 18, 2016 55.04 55.04 55.04 55.04 184 +1.50(+2.80%)
Jul 14, 2016 53.54 53.54 53.54 30 -0.02(-0.04%)
Jul 13, 2016 53.54 53.56 53.54 53.56 476 +0.95(+1.81%)
Jul 12, 2016 53.10 53.10 52.61 52.61 1,026 +0.67(+1.29%)
Jul 11, 2016 52.20 52.20 51.94 51.94 55,073 +1.07(+2.11%)
Jul 08, 2016 50.87 50.87 50.87 50.87 60,260 +0.65(+1.29%)
Jul 07, 2016 50.02 50.22 50.02 50.22 332,005 +0.45(+0.90%)
Jul 05, 2016 50.58 50.58 49.77 49.77 89,539 +0.06(+0.13%)
Jul 01, 2016 49.71 49.71 49.71 0 -0.21(-0.43%)
Jun 30, 2016 49.07 49.92 49.07 49.92 30,743 -0.81(-1.60%)
Jun 29, 2016 50.73 50.73 50.73 50.73 160 +1.14(+2.29%)
Jun 28, 2016 49.00 49.67 49.00 49.59 228,314 -0.10(-0.20%)
Jun 27, 2016 49.81 49.82 49.67 49.69 131,705 -4.16(-7.72%)
Jun 24, 2016 52.24 53.85 52.23 53.85 1,056 -0.52(-0.96%)
Jun 23, 2016 54.37 54.37 54.37 54.37 123 +1.74(+3.31%)
Jun 22, 2016 52.63 52.63 52.63 52.63 150 -1.13(-2.10%)
Jun 21, 2016 53.61 54.74 53.61 53.76 550 -0.03(-0.06%)
Jun 20, 2016 53.23 53.79 52.93 53.79 106,250 +1.60(+3.07%)
Jun 15, 2016 52.19 52.19 52.19 9 +2.15(+4.30%)
Jun 14, 2016 50.04 50.04 50.04 50.04 130 -1.06(-2.07%)
Jun 13, 2016 49.88 51.56 49.88 51.10 4,885 -0.69(-1.33%)
Jun 09, 2016 51.79 51.79 51.79 0 -1.68(-3.14%)
Jun 08, 2016 53.47 53.47 53.47 53.47 1,961 +0.66(+1.24%)
Jun 07, 2016 52.81 52.81 52.81 52.81 40,235 +1.06(+2.06%)
Jun 03, 2016 51.75 51.75 51.75 0 +0.34(+0.66%)
Jun 02, 2016 52.03 52.03 51.41 51.41 766 -0.28(-0.54%)
Jun 01, 2016 51.80 52.00 51.69 51.69 430 +0.28(+0.54%)
May 31, 2016 51.59 51.59 51.41 51.41 885 +0.39(+0.77%)
May 26, 2016 51.02 51.02 51.02 0 +0.52(+1.02%)
May 25, 2016 50.50 50.50 50.50 50.50 42,220 +0.08(+0.16%)
May 24, 2016 50.42 50.42 50.42 50.42 513 +0.55(+1.10%)
May 20, 2016 49.87 49.87 49.87 0 -0.37(-0.74%)
May 19, 2016 50.00 50.44 50.00 50.24 1,694 -0.29(-0.57%)
May 18, 2016 50.04 50.53 50.04 50.53 4,570 -0.97(-1.88%)
May 17, 2016 51.50 51.50 51.50 51.50 110 +0.55(+1.08%)
May 16, 2016 50.95 50.95 50.95 50.95 204 +0.50(+0.99%)
May 13, 2016 50.60 50.60 50.25 50.45 2,482 -0.05(-0.10%)
May 12, 2016 50.58 50.58 50.50 50.50 331,695 +1.21(+2.45%)
May 11, 2016 50.76 50.76 49.09 49.30 53,399 -3.01(-5.76%)
May 10, 2016 52.00 52.34 52.00 52.31 40,406 +0.62(+1.19%)
May 09, 2016 52.55 52.55 51.69 51.69 13,354 +1.38(+2.74%)
May 06, 2016 50.31 50.31 50.31 50.31 10,365 -0.14(-0.28%)
May 03, 2016 50.45 50.45 50.45 0 -1.26(-2.44%)
May 02, 2016 51.96 52.13 51.71 51.71 116,286 +0.88(+1.73%)
Apr 29, 2016 50.83 50.83 50.83 50.83 26,236 -0.64(-1.25%)
Apr 28, 2016 51.23 52.09 51.23 51.47 1,624 -1.98(-3.70%)
Apr 27, 2016 53.23 53.45 53.23 53.45 12,483 -0.88(-1.62%)
Apr 25, 2016 54.33 54.33 54.33 0 +0.14(+0.26%)
Apr 22, 2016 54.19 54.19 54.19 54.19 182 +1.15(+2.17%)
Apr 21, 2016 53.04 53.04 53.04 53.04 138 +1.47(+2.85%)
Apr 20, 2016 51.90 51.90 51.57 51.57 1,430 -0.66(-1.26%)
Apr 19, 2016 52.23 52.23 52.23 52.23 16,165 +1.46(+2.88%)
Apr 18, 2016 50.96 50.96 50.77 50.77 780 -0.89(-1.72%)
Apr 15, 2016 51.97 51.97 51.66 51.66 74,556 -0.23(-0.44%)
Apr 13, 2016 51.89 51.89 51.89 1,760 +1.07(+2.11%)
Apr 12, 2016 51.29 51.29 50.78 50.82 24,787 +0.02(+0.04%)
Apr 08, 2016 50.80 50.80 50.80 166,212 +1.73(+3.53%)
Apr 07, 2016 49.07 49.07 49.07 49.07 25,020 -1.01(-2.02%)
Apr 06, 2016 49.40 50.08 49.40 50.08 70,100 +0.66(+1.35%)
Apr 05, 2016 49.34 49.47 49.34 49.41 31,630 -1.43(-2.81%)
Apr 04, 2016 50.84 50.84 50.84 50.84 90,065 -1.31(-2.51%)
Apr 01, 2016 51.70 52.15 51.70 52.15 485 -0.54(-1.02%)
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%)
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.