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 (%)
Jun 30, 2010 34.75 34.75 34.75 34.75 184,800 +0.51(+1.49%)
Jun 29, 2010 34.34 34.34 34.19 34.24 279,800 -0.36(-1.04%)
Jun 25, 2010 35.23 35.23 34.60 34.60 165,700 -0.60(-1.72%)
Jun 24, 2010 35.20 35.20 35.20 35.20 24,000 -0.30(-0.83%)
Jun 21, 2010 35.50 35.50 35.50 123,440 +0.00(+0.00%)
Jun 18, 2010 35.45 35.50 35.45 35.50 200 -1.25(-3.40%)
Jun 16, 2010 36.75 36.75 36.75 0 +0.36(+0.98%)
Jun 15, 2010 36.39 36.39 36.39 36.39 33,900 +0.64(+1.80%)
Jun 11, 2010 35.75 35.75 35.75 100,000 -0.15(-0.42%)
Jun 10, 2010 35.85 35.90 35.85 35.90 98,525 +1.65(+4.82%)
Jun 09, 2010 34.60 34.60 34.25 34.25 725 -1.00(-2.84%)
Jun 07, 2010 35.25 35.25 35.25 35.25 220 -0.75(-2.08%)
Jun 04, 2010 36.00 36.00 36.00 36.00 250 -1.10(-2.96%)
Jun 03, 2010 37.10 37.10 37.10 37.10 200 +1.60(+4.51%)
Jun 02, 2010 35.20 35.50 35.20 35.50 700 -0.25(-0.70%)
Jun 01, 2010 35.75 35.75 35.55 35.75 692 -0.85(-2.32%)
May 28, 2010 36.41 36.60 36.41 36.60 85,840 -0.13(-0.35%)
May 27, 2010 37.00 37.00 36.25 36.73 66,300 +0.23(+0.63%)
May 26, 2010 36.25 36.50 36.25 36.50 1,747 +0.25(+0.69%)
May 25, 2010 36.25 36.80 36.25 36.25 1,025 -0.75(-2.03%)
May 21, 2010 37.00 37.00 37.00 0 +0.00(+0.00%)
May 20, 2010 37.00 37.00 37.00 37.00 652,130 -0.05(-0.13%)
May 19, 2010 38.00 38.40 37.05 37.05 102,300 -1.20(-3.14%)
May 18, 2010 38.20 38.25 38.19 38.25 40,200 +1.00(+2.68%)
May 14, 2010 37.25 37.25 37.25 150 -1.28(-3.32%)
May 13, 2010 38.40 38.69 38.40 38.53 501,300 -1.02(-2.58%)
May 12, 2010 39.00 39.55 38.25 39.55 23,900 +2.05(+5.47%)
May 11, 2010 37.50 37.50 37.50 37.50 500 -0.80(-2.09%)
May 10, 2010 38.30 38.30 38.30 38.30 100 +0.50(+1.32%)
May 07, 2010 38.45 39.91 36.75 37.80 226,655 +1.15(+3.14%)
May 06, 2010 37.10 37.75 35.50 36.65 99,836 -1.10(-2.91%)
May 05, 2010 38.90 38.90 37.75 37.75 3,854 -0.25(-0.66%)
May 04, 2010 38.75 38.75 38.00 38.00 1,678 -1.10(-2.81%)
May 03, 2010 39.05 39.50 39.05 39.10 1,604 +0.30(+0.77%)
Apr 30, 2010 38.70 38.80 38.70 38.80 68,200 +0.15(+0.39%)
Apr 29, 2010 38.65 38.65 38.65 38.65 228 +0.65(+1.71%)
Apr 28, 2010 38.00 38.00 38.00 38.00 5,100 -0.35(-0.91%)
Apr 27, 2010 38.30 38.35 37.80 38.35 300 -0.40(-1.03%)
Apr 26, 2010 38.75 38.75 38.75 38.75 91,500 +0.25(+0.65%)
Apr 23, 2010 38.00 38.50 37.50 38.50 2,550 +0.20(+0.52%)
Apr 22, 2010 38.25 38.30 37.90 38.30 74,353 -0.84(-2.15%)
Apr 21, 2010 39.14 39.14 39.14 39.14 400,000 -0.06(-0.15%)
Apr 20, 2010 40.00 40.00 39.15 39.20 501,459 -0.80(-2.00%)
Apr 19, 2010 39.00 40.00 39.00 40.00 1,348 +0.18(+0.46%)
Apr 14, 2010 39.82 39.82 39.82 39.82 0 +0.07(+0.17%)
Apr 13, 2010 39.75 39.75 39.00 39.75 55,100 -0.25(-0.62%)
Apr 12, 2010 39.84 40.00 39.84 40.00 80,200 +0.85(+2.17%)
Apr 09, 2010 39.55 40.35 39.15 39.15 700 -0.35(-0.89%)
Apr 08, 2010 39.50 40.00 39.10 39.50 1,351 -0.40(-1.00%)
Apr 07, 2010 39.75 40.30 39.75 39.90 121,300 -0.10(-0.25%)
Apr 06, 2010 40.50 41.00 40.00 40.00 362,926 -0.50(-1.23%)
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.