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 30, 2007 64.30 64.30 64.30 64.30 19,400 -1.45(-2.21%)
Mar 29, 2007 65.75 65.75 65.75 65.75 40,400 +0.00(+0.00%)
Mar 28, 2007 65.75 65.75 65.75 65.75 38,400 +0.00(+0.00%)
Mar 27, 2007 65.75 65.75 65.75 65.75 49,300 +0.00(+0.00%)
Mar 26, 2007 65.75 65.75 65.75 65.75 60,300 -0.75(-1.13%)
Mar 23, 2007 66.50 66.50 66.50 66.50 66,300 -0.25(-0.37%)
Mar 22, 2007 66.75 66.75 66.35 66.75 10,800 +0.65(+0.98%)
Mar 21, 2007 66.10 66.10 65.40 66.10 1,900 +0.30(+0.46%)
Mar 20, 2007 65.80 65.80 65.80 65.80 0 +0.00(+0.00%)
Mar 19, 2007 65.80 65.80 64.80 65.80 5,600 +0.30(+0.46%)
Mar 16, 2007 65.50 65.50 65.50 65.50 220 -0.20(-0.30%)
Mar 15, 2007 65.70 65.70 65.70 65.70 700 -0.65(-0.98%)
Mar 14, 2007 66.35 66.35 66.35 66.35 5,000 +0.00(+0.00%)
Mar 13, 2007 67.50 67.15 66.35 66.35 5,527 -1.15(-1.70%)
Mar 12, 2007 67.50 67.50 67.50 67.50 10,100 +0.50(+0.75%)
Mar 09, 2007 67.00 67.00 66.15 67.00 18,400 +0.25(+0.37%)
Mar 08, 2007 66.75 67.00 66.75 66.75 10,500 +0.25(+0.38%)
Mar 07, 2007 66.50 66.85 66.50 66.50 10,700 +0.00(+0.00%)
Mar 06, 2007 66.50 66.65 66.50 66.50 16,576 +2.00(+3.10%)
Mar 05, 2007 64.50 64.80 64.50 64.50 135,700 -1.95(-2.93%)
Mar 02, 2007 67.40 66.45 64.75 66.45 2,950 -0.95(-1.41%)
Mar 01, 2007 67.40 67.40 66.00 67.40 1,200 -0.75(-1.10%)
Feb 28, 2007 68.15 68.15 68.15 68.15 32,750 +2.15(+3.26%)
Feb 27, 2007 66.00 68.00 66.00 66.00 5,200 -3.05(-4.42%)
Feb 26, 2007 69.05 69.10 68.25 69.05 300 +1.55(+2.30%)
Feb 23, 2007 67.50 68.20 67.50 67.50 550 +0.00(+0.00%)
Feb 22, 2007 67.50 67.50 67.50 67.50 13,000 -0.50(-0.74%)
Feb 21, 2007 68.00 68.05 67.25 68.00 15,067 -0.45(-0.66%)
Feb 20, 2007 68.45 68.45 67.60 68.45 5,600 -0.05(-0.07%)
Feb 16, 2007 68.50 68.50 68.50 68.50 5,000 +0.00(+0.00%)
Feb 15, 2007 68.50 68.75 68.50 68.50 1,894 +0.70(+1.03%)
Feb 14, 2007 67.80 68.00 67.80 67.80 11,400 -0.20(-0.29%)
Feb 13, 2007 68.00 68.00 68.00 68.00 30,600 +1.75(+2.64%)
Feb 12, 2007 66.10 67.00 66.15 66.25 720 +0.15(+0.23%)
Feb 09, 2007 66.10 66.25 66.10 66.10 3,800 +0.05(+0.08%)
Feb 08, 2007 66.05 66.05 65.75 66.05 23,000 +0.25(+0.38%)
Feb 07, 2007 65.80 65.80 65.80 65.80 34,300 -0.20(-0.30%)
Feb 06, 2007 66.00 66.00 65.75 66.00 6,700 +0.25(+0.38%)
Feb 05, 2007 65.75 65.75 65.00 65.75 82,300 -0.20(-0.30%)
Feb 02, 2007 65.95 65.95 65.75 65.95 47,600 -0.25(-0.38%)
Feb 01, 2007 66.20 66.75 66.20 66.20 600 -0.30(-0.45%)
Jan 31, 2007 66.50 66.50 66.50 66.50 47,000 +0.00(+0.00%)
Jan 30, 2007 66.50 66.50 66.25 66.50 10,300 +1.00(+1.53%)
Jan 29, 2007 65.50 66.05 65.50 65.50 28,000 -0.70(-1.06%)
Jan 26, 2007 66.20 66.20 65.95 66.20 27,800 +0.40(+0.61%)
Jan 25, 2007 65.80 66.60 65.80 65.80 38,900 -1.45(-2.16%)
Jan 24, 2007 67.25 67.25 67.25 67.25 350 +1.90(+2.91%)
Jan 23, 2007 65.35 65.75 65.35 65.35 7,500 -0.40(-0.61%)
Jan 22, 2007 65.75 65.75 65.75 65.75 29,100 -0.15(-0.23%)
Jan 19, 2007 65.90 65.90 65.90 65.90 25,700 +0.00(+0.00%)
Jan 18, 2007 65.90 66.00 65.90 65.90 5,600 -0.05(-0.08%)
Jan 17, 2007 65.95 65.95 65.45 65.95 23,689 +0.65(+1.00%)
Jan 16, 2007 65.30 66.00 65.30 65.30 22,500 +0.20(+0.31%)
Jan 12, 2007 65.10 65.60 64.75 65.10 31,600 +1.10(+1.72%)
Jan 11, 2007 64.00 64.05 63.80 64.00 15,700 -0.25(-0.39%)
Jan 10, 2007 64.25 64.75 64.25 64.25 19,420 -2.25(-3.38%)
Jan 09, 2007 66.50 66.50 65.75 66.50 15,200 -0.45(-0.67%)
Jan 08, 2007 66.95 67.05 66.95 66.95 2,600 +0.20(+0.30%)
Jan 05, 2007 66.75 67.00 66.20 66.75 63,960 -1.50(-2.20%)
Jan 04, 2007 68.25 68.35 68.10 68.25 700 +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.