Skip to main content

Toyota Motor Corp (OP: TOYOF )

25.26 -0.22 (-0.86%)
Streaming Delayed Price Updated: 3:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 55.40 55.40 55.40 55.40 0 +0.00(+0.00%)
Mar 30, 2006 55.40 55.40 54.50 55.40 2,365 +0.65(+1.19%)
Mar 29, 2006 54.75 54.75 54.00 54.75 400 +0.75(+1.39%)
Mar 28, 2006 54.75 54.00 54.00 54.00 100 -0.75(-1.37%)
Mar 27, 2006 54.75 54.75 54.75 54.75 10,100 +1.50(+2.82%)
Mar 24, 2006 53.75 53.25 53.25 53.25 100 -0.85(-1.57%)
Mar 21, 2006 54.10 54.95 54.10 54.10 521 -0.90(-1.64%)
Mar 20, 2006 55.00 55.65 55.00 55.00 12,700 +0.75(+1.38%)
Mar 17, 2006 54.25 54.25 54.25 54.25 300 +0.27(+0.50%)
Mar 16, 2006 53.98 54.00 53.50 53.98 34,700 -0.22(-0.41%)
Mar 15, 2006 54.35 54.20 54.20 54.20 8,100 -0.15(-0.28%)
Mar 14, 2006 53.55 54.35 53.75 54.35 1,000 +0.80(+1.49%)
Mar 13, 2006 53.55 53.55 53.55 53.55 26,100 +0.05(+0.09%)
Mar 10, 2006 53.50 53.50 53.50 53.50 15,100 +0.00(+0.00%)
Mar 09, 2006 53.50 53.50 53.50 53.50 24,500 -0.50(-0.93%)
Mar 08, 2006 54.00 54.00 54.00 54.00 59,000 +0.00(+0.00%)
Mar 07, 2006 54.00 54.00 54.00 54.00 52,000 +0.00(+0.00%)
Mar 06, 2006 54.00 54.00 54.00 54.00 0 +0.00(+0.00%)
Mar 03, 2006 54.00 54.00 54.00 54.00 38,200 +0.00(+0.00%)
Mar 02, 2006 54.00 54.00 54.00 54.00 47,600 +0.00(+0.00%)
Mar 01, 2006 54.00 54.00 53.50 54.00 10,200 +0.00(+0.00%)
Feb 28, 2006 53.50 54.25 53.25 54.00 25,323 +0.50(+0.93%)
Feb 27, 2006 53.50 54.20 53.50 53.50 50,350 -0.85(-1.56%)
Feb 24, 2006 54.35 54.50 54.00 54.35 500 +0.35(+0.65%)
Feb 23, 2006 54.00 54.00 54.00 54.00 20,200 +0.80(+1.50%)
Feb 22, 2006 53.20 53.20 53.15 53.20 60,900 -1.05(-1.94%)
Feb 21, 2006 54.25 54.25 54.25 54.25 25,000 +0.00(+0.00%)
Feb 17, 2006 54.25 54.25 54.25 54.25 600 +1.00(+1.88%)
Feb 16, 2006 53.25 53.75 53.25 53.25 19,400 +0.25(+0.47%)
Feb 15, 2006 53.00 53.00 53.00 53.00 29,200 +0.00(+0.00%)
Feb 14, 2006 53.00 53.00 53.00 53.00 200 +1.25(+2.42%)
Feb 13, 2006 51.75 52.25 51.75 51.75 22,800 -0.25(-0.48%)
Feb 10, 2006 52.00 52.00 51.10 52.00 5,200 +0.25(+0.48%)
Feb 09, 2006 51.75 51.75 51.75 51.75 41,100 +0.70(+1.37%)
Feb 08, 2006 51.05 51.05 51.05 51.05 42,100 -0.45(-0.87%)
Feb 07, 2006 51.50 51.50 51.50 51.50 0 +0.00(+0.00%)
Feb 06, 2006 51.50 51.50 51.50 51.50 55,100 +0.25(+0.49%)
Feb 03, 2006 51.25 51.50 51.25 51.25 30,700 +0.00(+0.00%)
Feb 02, 2006 51.25 51.25 51.25 51.25 30,100 -0.35(-0.68%)
Feb 01, 2006 51.60 51.60 51.60 51.60 6,300 +0.10(+0.19%)
Jan 31, 2006 51.50 52.25 51.50 51.50 780 +0.00(+0.00%)
Jan 30, 2006 51.50 51.50 51.00 51.50 437 +0.75(+1.48%)
Jan 27, 2006 50.75 51.35 50.75 50.75 200 +0.00(+0.00%)
Jan 26, 2006 50.75 51.50 50.75 50.75 900 +0.00(+0.00%)
Jan 25, 2006 50.75 50.80 50.75 50.75 300 -1.05(-2.03%)
Jan 24, 2006 51.80 51.80 51.80 51.80 331 -0.20(-0.38%)
Jan 23, 2006 52.00 52.00 52.00 52.00 100 -0.25(-0.48%)
Jan 20, 2006 52.25 52.25 52.25 52.25 0 +0.00(+0.00%)
Jan 19, 2006 52.25 52.25 51.10 52.25 2,350 +3.25(+6.63%)
Jan 18, 2006 49.00 50.25 49.00 49.00 1,600 -1.30(-2.58%)
Jan 17, 2006 50.30 51.00 50.30 50.30 5,800 -2.20(-4.19%)
Jan 13, 2006 52.50 52.50 52.00 52.50 1,195 -0.75(-1.41%)
Jan 12, 2006 53.25 53.30 52.85 53.25 3,100 -0.05(-0.09%)
Jan 11, 2006 53.30 53.30 53.30 53.30 100 +0.55(+1.04%)
Jan 10, 2006 52.75 52.75 52.75 52.75 300 -1.55(-2.85%)
Jan 09, 2006 54.30 54.35 53.80 54.30 1,500 +1.05(+1.97%)
Jan 06, 2006 53.25 53.70 53.25 53.25 500 +0.00(+0.00%)
Jan 05, 2006 53.25 53.25 53.25 53.25 500 +0.25(+0.47%)
Jan 04, 2006 52.50 53.00 52.25 53.00 600 +0.50(+0.95%)
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.