Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Toyota Motor Corp (OP: TOYOF )

22.70 -0.34 (-1.48%)
Streaming Delayed Price Updated: 2:37 PM EDT, Apr 30, 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 (%)
Mar 30, 2012 43.70 43.75 43.70 43.75 200 +0.65(+1.51%)
Mar 29, 2012 42.83 43.25 42.83 43.10 300 +0.10(+0.23%)
Mar 28, 2012 43.31 43.32 43.00 43.00 2,433 +0.55(+1.30%)
Mar 26, 2012 42.45 42.45 42.45 0 +1.10(+2.66%)
Mar 23, 2012 42.00 42.00 41.35 41.35 47,600 -0.88(-2.08%)
Mar 22, 2012 42.00 42.23 42.00 42.23 58,400 +0.63(+1.51%)
Mar 21, 2012 41.60 41.60 41.60 41.60 60,296 -0.03(-0.07%)
Mar 20, 2012 41.63 41.63 41.63 41.63 100 -0.87(-2.05%)
Mar 16, 2012 42.50 42.50 42.50 42.50 60,000 -0.50(-1.16%)
Mar 15, 2012 42.35 43.00 42.35 43.00 491 +1.60(+3.86%)
Mar 13, 2012 41.40 41.40 41.40 0 -0.65(-1.56%)
Mar 09, 2012 42.05 42.05 42.05 42.05 0 +1.40(+3.46%)
Mar 07, 2012 40.65 40.65 40.65 0 +0.90(+2.26%)
Mar 06, 2012 39.65 39.75 39.65 39.75 1,100 -1.20(-2.93%)
Mar 05, 2012 41.00 41.00 40.30 40.95 115,771 +0.28(+0.69%)
Mar 02, 2012 40.95 40.95 40.20 40.67 361,345 -0.75(-1.82%)
Mar 01, 2012 41.60 41.60 41.42 41.42 40,200 -0.53(-1.26%)
Feb 29, 2012 41.76 41.95 41.34 41.95 54,697 -0.05(-0.12%)
Feb 28, 2012 42.00 42.00 42.00 42.00 500 +0.15(+0.36%)
Feb 27, 2012 41.90 41.90 41.85 41.85 300 -0.05(-0.12%)
Feb 24, 2012 42.00 42.10 41.90 41.90 1,139 -0.05(-0.12%)
Feb 23, 2012 41.50 41.95 41.50 41.95 335 +0.20(+0.48%)
Feb 22, 2012 42.00 42.00 41.75 41.75 400 +0.35(+0.85%)
Feb 21, 2012 41.25 41.55 41.25 41.40 1,246 +0.05(+0.12%)
Feb 17, 2012 42.00 42.00 41.35 41.35 500 -0.10(-0.24%)
Feb 16, 2012 42.00 42.00 41.45 41.45 270 -0.15(-0.36%)
Feb 15, 2012 41.10 41.60 41.05 41.60 16,057 +1.55(+3.87%)
Feb 14, 2012 39.70 40.05 39.70 40.05 100,900 +0.30(+0.75%)
Feb 13, 2012 39.75 39.75 39.75 39.75 30,100 +0.10(+0.25%)
Feb 10, 2012 39.80 39.80 39.25 39.65 81,350 -0.50(-1.25%)
Feb 09, 2012 40.65 40.65 40.15 40.15 2,402 -0.45(-1.11%)
Feb 08, 2012 40.25 40.85 40.25 40.60 800 +0.99(+2.51%)
Feb 07, 2012 39.81 40.00 39.61 39.61 66,400 +0.53(+1.35%)
Feb 06, 2012 38.45 39.10 38.45 39.08 22,850 +0.53(+1.37%)
Feb 03, 2012 38.55 38.55 38.01 38.55 5,549 +0.42(+1.10%)
Feb 02, 2012 38.00 38.13 38.13 38.13 36,700 +0.20(+0.53%)
Feb 01, 2012 37.85 37.95 37.25 37.93 153,130 +0.83(+2.24%)
Jan 31, 2012 36.50 37.10 36.50 37.10 956 +0.86(+2.37%)
Jan 30, 2012 35.90 36.80 35.90 36.24 620 -0.76(-2.05%)
Jan 27, 2012 37.00 37.00 37.00 37.00 48,300 +0.05(+0.14%)
Jan 26, 2012 37.80 37.80 36.95 36.95 76,211 +0.44(+1.21%)
Jan 25, 2012 36.30 36.51 36.20 36.51 77,600 +0.55(+1.53%)
Jan 24, 2012 35.96 35.96 35.96 35.96 88,800 +0.20(+0.56%)
Jan 23, 2012 35.93 35.93 35.57 35.76 60,200 +0.48(+1.36%)
Jan 20, 2012 34.90 35.62 34.90 35.28 1,665 +0.81(+2.36%)
Jan 19, 2012 33.81 34.47 33.81 34.47 168,150 +0.22(+0.63%)
Jan 18, 2012 33.35 34.25 33.35 34.25 1,200 +0.15(+0.44%)
Jan 17, 2012 33.91 34.10 33.65 34.10 70,900 +0.09(+0.25%)
Jan 13, 2012 34.52 34.52 34.02 34.02 80,150 +0.03(+0.09%)
Jan 12, 2012 33.98 33.98 33.98 33.98 113,600 -0.13(-0.37%)
Jan 11, 2012 34.00 34.11 34.00 34.11 29,100 +0.11(+0.33%)
Jan 10, 2012 34.00 34.00 34.00 34.00 300 -0.02(-0.06%)
Jan 09, 2012 34.02 34.02 34.02 34.02 100 -0.57(-1.65%)
Jan 06, 2012 34.60 34.60 34.59 34.59 300 -0.01(-0.03%)
Jan 05, 2012 34.58 34.60 34.58 34.60 400 +0.06(+0.17%)
Jan 04, 2012 34.48 34.54 34.48 34.54 1,100 +1.66(+5.05%)
Dec 30, 2011 32.65 32.88 32.65 32.88 568 +0.77(+2.40%)
Dec 29, 2011 32.11 32.11 32.11 32.11 250 +0.31(+0.97%)
Dec 28, 2011 31.95 31.95 31.80 31.80 1,487 -0.45(-1.40%)
Dec 27, 2011 31.95 32.55 31.90 32.25 20,480 -0.40(-1.23%)
Dec 23, 2011 32.65 32.65 32.65 32.65 100 +0.37(+1.14%)
Dec 21, 2011 32.28 32.28 32.28 32.28 2,400 +0.38(+1.20%)
Dec 20, 2011 31.79 31.90 31.79 31.90 800 +0.30(+0.95%)
Dec 19, 2011 31.65 31.65 31.60 31.60 2,573 +0.05(+0.16%)
Dec 16, 2011 32.01 32.09 31.55 31.55 95,400 -1.45(-4.39%)
Dec 15, 2011 32.42 33.00 32.41 33.00 2,000 +0.04(+0.12%)
Dec 13, 2011 32.96 32.96 32.96 32.96 0 -0.84(-2.49%)
Dec 09, 2011 33.80 33.80 33.80 33.80 0 -0.23(-0.69%)
Dec 07, 2011 34.03 34.03 34.03 0 +0.03(+0.10%)
Dec 05, 2011 34.00 34.00 34.00 0 +1.00(+3.04%)
Dec 02, 2011 33.05 33.11 33.00 33.00 35,928 +0.35(+1.07%)
Dec 01, 2011 32.65 32.65 32.65 32.65 500 -0.45(-1.36%)
Nov 30, 2011 33.25 33.25 33.10 33.10 59,100 +0.94(+2.92%)
Nov 29, 2011 32.51 32.51 32.16 32.16 60,590 +0.37(+1.16%)
Nov 28, 2011 31.78 31.79 31.78 31.79 1,600 +0.73(+2.34%)
Nov 25, 2011 31.23 31.45 31.06 31.06 57,800 +0.46(+1.51%)
Nov 23, 2011 30.60 30.60 30.60 30.60 400 -0.07(-0.23%)
Nov 22, 2011 30.65 30.90 30.65 30.67 60,600 +0.07(+0.23%)
Nov 21, 2011 31.00 31.00 30.60 30.60 456 -1.20(-3.79%)
Nov 18, 2011 31.82 31.82 31.80 31.80 34,000 -0.60(-1.86%)
Nov 17, 2011 32.27 32.41 31.80 32.41 194,400 +0.30(+0.93%)
Nov 16, 2011 32.10 32.11 32.10 32.11 55,600 +0.12(+0.36%)
Nov 15, 2011 31.99 31.99 31.99 31.99 44,000 -0.51(-1.56%)
Nov 14, 2011 31.85 32.50 31.85 32.50 2,850 +0.40(+1.25%)
Nov 11, 2011 31.97 32.30 31.97 32.10 276,500 -0.45(-1.38%)
Nov 10, 2011 32.50 32.55 32.19 32.55 65,400 +0.55(+1.72%)
Nov 09, 2011 32.30 32.30 32.00 32.00 67,900 -0.25(-0.78%)
Nov 04, 2011 32.25 32.25 32.25 32.25 0 +0.15(+0.47%)
Nov 03, 2011 32.10 32.10 32.10 32.10 4,000 -0.49(-1.50%)
Nov 02, 2011 32.49 32.59 32.49 32.59 120,000 -0.56(-1.69%)
Nov 01, 2011 32.86 33.15 32.86 33.15 40,400 -0.45(-1.33%)
Oct 31, 2011 33.90 33.90 33.53 33.60 40,250 -1.16(-3.33%)
Oct 28, 2011 34.95 34.95 34.76 34.76 100,500 +0.61(+1.78%)
Oct 27, 2011 34.15 34.15 34.15 34.15 100 +1.20(+3.64%)
Oct 26, 2011 32.95 32.95 32.95 32.95 200 -0.30(-0.90%)
Oct 25, 2011 33.25 33.25 33.25 33.25 200 -0.65(-1.92%)
Oct 24, 2011 34.25 34.25 33.65 33.90 2,100 +0.25(+0.76%)
Oct 21, 2011 33.63 33.65 33.63 33.65 20,000 +0.05(+0.13%)
Oct 20, 2011 33.75 33.75 33.60 33.60 200,440 +0.05(+0.15%)
Oct 19, 2011 33.37 33.81 33.37 33.55 1,308 -0.70(-2.04%)
Oct 18, 2011 33.90 34.25 33.90 34.25 400 +0.34(+1.00%)
Oct 12, 2011 33.91 33.91 33.91 0 +0.23(+0.68%)
Oct 11, 2011 33.68 33.68 33.68 33.68 24,000 +0.08(+0.24%)
Oct 10, 2011 33.60 33.60 33.60 33.60 185 +0.17(+0.51%)
Oct 07, 2011 33.73 33.73 33.43 33.43 200 +0.08(+0.24%)
Oct 06, 2011 33.54 33.54 32.70 33.35 1,052 +0.65(+1.99%)
Oct 05, 2011 32.70 32.70 32.70 32.70 50,128 -1.03(-3.05%)
Oct 04, 2011 33.00 33.73 32.43 33.73 126,400 +0.13(+0.39%)
Oct 03, 2011 34.04 34.04 33.60 33.60 600 -0.50(-1.47%)
Sep 30, 2011 34.70 34.70 34.10 34.10 620 -0.90(-2.57%)
Sep 29, 2011 35.00 35.00 35.00 35.00 346 +0.00(+0.00%)
Sep 28, 2011 35.65 35.65 34.86 35.00 222,700 +0.45(+1.30%)
Sep 27, 2011 34.55 34.55 34.55 34.55 100 +0.80(+2.37%)
Sep 26, 2011 33.94 33.96 33.75 33.75 16,000 -0.27(-0.80%)
Sep 23, 2011 33.40 34.02 33.40 34.02 600 +0.77(+2.32%)
Sep 22, 2011 33.45 33.45 33.25 33.25 250 -1.56(-4.48%)
Sep 21, 2011 34.75 34.81 34.60 34.81 59,300 -0.89(-2.49%)
Sep 20, 2011 35.15 35.70 35.15 35.70 1,300 +0.40(+1.13%)
Sep 19, 2011 34.50 35.30 34.50 35.30 52,224 -0.40(-1.12%)
Sep 16, 2011 35.55 35.70 35.25 35.70 3,300 +0.97(+2.79%)
Sep 14, 2011 34.73 34.73 34.73 34.73 309,600 +0.73(+2.15%)
Sep 13, 2011 34.26 34.40 34.00 34.00 50,900 +0.00(+0.00%)
Sep 12, 2011 34.00 34.00 34.00 34.00 146 +0.00(+0.00%)
Sep 09, 2011 34.40 34.40 33.92 34.00 700 -0.35(-1.01%)
Sep 08, 2011 34.45 34.74 34.35 34.35 40,646 -0.05(-0.15%)
Sep 06, 2011 34.40 34.40 34.40 0 -0.60(-1.71%)
Sep 02, 2011 35.22 35.22 35.00 35.00 433 -0.79(-2.21%)
Sep 01, 2011 35.91 36.34 35.79 35.79 5,475 -0.01(-0.03%)
Aug 31, 2011 36.08 36.08 35.80 35.80 20,100 -0.32(-0.89%)
Aug 29, 2011 36.12 36.12 36.12 0 +0.17(+0.47%)
Aug 26, 2011 35.95 35.95 35.95 35.95 140 +0.15(+0.42%)
Aug 25, 2011 36.24 36.24 35.80 35.80 1,200 -0.20(-0.56%)
Aug 24, 2011 35.91 36.00 35.91 36.00 1,780 +0.00(+0.00%)
Aug 23, 2011 36.00 36.00 36.00 36.00 15,000 +0.25(+0.70%)
Aug 22, 2011 35.35 35.75 34.96 35.75 2,303 +0.55(+1.56%)
Aug 19, 2011 36.30 36.30 35.20 35.20 56,120 -0.10(-0.28%)
Aug 18, 2011 35.70 35.70 35.30 35.30 54,700 -1.93(-5.18%)
Aug 17, 2011 37.23 37.23 37.23 37.23 200 -0.12(-0.32%)
Aug 16, 2011 37.70 37.70 37.35 37.35 1,100 -0.15(-0.40%)
Aug 15, 2011 37.50 37.50 37.50 37.50 100 -0.15(-0.40%)
Aug 12, 2011 37.23 37.65 37.23 37.65 400 -0.10(-0.26%)
Aug 11, 2011 37.60 37.75 37.60 37.75 400 +0.00(+0.00%)
Aug 10, 2011 38.00 38.00 36.88 37.75 871 -1.10(-2.83%)
Aug 09, 2011 37.90 38.85 37.80 38.85 3,299 +2.35(+6.44%)
Aug 08, 2011 38.30 38.30 36.50 36.50 1,280 -2.75(-7.01%)
Aug 05, 2011 38.70 39.25 37.00 39.25 23,298 +0.69(+1.79%)
Aug 04, 2011 39.65 39.69 38.56 38.56 97,430 -2.28(-5.58%)
Aug 03, 2011 40.73 40.84 39.75 40.84 2,605 +0.11(+0.26%)
Aug 02, 2011 41.03 41.03 40.73 40.73 25,100 -0.24(-0.58%)
Aug 01, 2011 41.29 41.29 40.97 40.97 320 +0.26(+0.64%)
Jul 28, 2011 40.71 40.71 40.71 0 -0.19(-0.46%)
Jul 27, 2011 41.37 41.94 40.90 40.90 50,046 -1.19(-2.83%)
Jul 26, 2011 41.93 42.09 41.93 42.09 24,000 +0.13(+0.31%)
Jul 25, 2011 41.80 41.99 41.80 41.96 562 -0.61(-1.43%)
Jul 22, 2011 42.57 42.57 42.57 42.57 80,865 -0.33(-0.77%)
Jul 21, 2011 42.45 42.90 42.45 42.90 400 +0.65(+1.54%)
Jul 20, 2011 42.30 42.30 42.25 42.25 300 -0.03(-0.07%)
Jul 19, 2011 42.15 42.28 42.15 42.28 4,100 +0.53(+1.27%)
Jul 18, 2011 41.75 41.75 41.75 41.75 200 -0.05(-0.12%)
Jul 15, 2011 42.10 42.10 41.80 41.80 1,350 -0.40(-0.95%)
Jul 14, 2011 42.22 42.22 42.20 42.20 686 -0.30(-0.71%)
Jul 13, 2011 42.52 42.52 42.50 42.50 9,900 +0.30(+0.71%)
Jul 12, 2011 42.18 42.20 42.18 42.20 3,900 +0.25(+0.60%)
Jul 11, 2011 42.20 42.24 41.95 41.95 1,980 -0.45(-1.06%)
Jul 08, 2011 42.25 42.40 42.25 42.40 800 +0.19(+0.45%)
Jul 07, 2011 42.21 42.21 41.96 42.21 2,099 +0.21(+0.50%)
Jul 06, 2011 42.00 42.00 41.92 42.00 1,125 +0.39(+0.94%)
Jul 05, 2011 42.05 42.05 41.52 41.61 5,219 -0.44(-1.05%)
Jul 01, 2011 41.30 42.05 41.21 42.05 14,139 +1.10(+2.69%)
Jun 30, 2011 41.25 41.25 40.88 40.95 2,800 +0.26(+0.64%)
Jun 29, 2011 40.80 40.80 40.69 40.69 200 +0.53(+1.32%)
Jun 27, 2011 40.16 40.16 40.16 15,100 -0.14(-0.35%)
Jun 23, 2011 40.30 40.30 40.30 0 -0.10(-0.25%)
Jun 22, 2011 40.26 40.40 40.26 40.40 1,991 +0.30(+0.75%)
Jun 21, 2011 39.98 40.42 39.98 40.10 3,216 +0.18(+0.45%)
Jun 20, 2011 39.92 39.92 39.92 39.92 384 +0.04(+0.10%)
Jun 17, 2011 40.10 40.20 39.88 39.88 1,600 +0.11(+0.28%)
Jun 16, 2011 39.85 39.85 39.69 39.77 101,100 +0.37(+0.94%)
Jun 15, 2011 40.24 40.24 39.40 39.40 4,700 -0.76(-1.89%)
Jun 14, 2011 40.28 40.30 40.16 40.16 1,300 +0.03(+0.07%)
Jun 10, 2011 40.13 40.13 40.13 0 -1.00(-2.43%)
Jun 09, 2011 41.13 41.13 41.13 41.13 1,000 +0.28(+0.69%)
Jun 08, 2011 40.85 40.85 40.85 40.85 300 +0.23(+0.57%)
Jun 07, 2011 40.66 40.66 40.62 40.62 210 +0.34(+0.84%)
Jun 06, 2011 40.28 40.28 40.28 40.28 100 -0.15(-0.38%)
Jun 03, 2011 40.43 40.43 40.43 40.43 355,000 +0.73(+1.85%)
May 24, 2011 39.60 39.90 39.60 39.70 37,846 -0.05(-0.13%)
May 23, 2011 39.95 39.95 39.70 39.75 1,560 -0.45(-1.12%)
May 20, 2011 40.45 40.45 40.20 40.20 700 -0.65(-1.59%)
May 18, 2011 40.85 40.85 40.85 0 +0.60(+1.49%)
May 17, 2011 40.92 40.92 40.25 40.25 200 -1.10(-2.66%)
May 16, 2011 41.18 41.35 41.18 41.35 350 -0.25(-0.60%)
May 13, 2011 41.91 41.91 41.50 41.60 845 -0.19(-0.46%)
May 12, 2011 41.45 41.85 41.45 41.79 305,550 +1.10(+2.69%)
May 11, 2011 40.66 40.70 40.31 40.70 564,450 +0.65(+1.62%)
May 10, 2011 40.65 40.65 40.05 40.05 1,600 +0.75(+1.91%)
May 09, 2011 39.85 39.85 39.25 39.30 33,426 -0.20(-0.51%)
May 06, 2011 39.77 39.77 39.50 39.50 1,630 -0.46(-1.15%)
May 05, 2011 39.95 39.96 39.95 39.96 80,000 -0.04(-0.10%)
May 04, 2011 39.70 40.20 39.70 40.00 3,850 +0.30(+0.76%)
May 03, 2011 39.65 39.70 39.65 39.70 74,800 -0.27(-0.68%)
May 02, 2011 40.05 40.05 39.97 39.97 1,250 -0.03(-0.08%)
Apr 29, 2011 40.00 40.00 39.69 40.00 1,225 +0.25(+0.63%)
Apr 28, 2011 39.61 39.75 39.61 39.75 2,500 +0.45(+1.15%)
Apr 27, 2011 39.25 39.30 38.60 39.30 199,450 +0.30(+0.77%)
Apr 26, 2011 39.62 39.62 39.00 39.00 136,000 -0.75(-1.89%)
Apr 25, 2011 39.80 39.80 39.75 39.75 799 +0.90(+2.32%)
Apr 21, 2011 38.60 38.90 38.60 38.85 1,333 +0.00(+0.00%)
Apr 20, 2011 38.72 38.85 38.63 38.85 1,010 +0.82(+2.16%)
Apr 19, 2011 38.05 38.07 38.03 38.03 900 -1.06(-2.71%)
Apr 15, 2011 39.09 39.09 39.09 39.09 0 +0.09(+0.23%)
Apr 14, 2011 39.00 39.00 39.00 39.00 100 -0.10(-0.26%)
Apr 13, 2011 38.64 39.10 38.64 39.10 200 +0.10(+0.26%)
Apr 12, 2011 38.50 39.00 38.50 39.00 14,500 +0.55(+1.43%)
Apr 11, 2011 38.70 38.70 38.20 38.45 500 -0.80(-2.04%)
Apr 08, 2011 39.60 39.60 39.20 39.25 2,840 +0.35(+0.90%)
Apr 07, 2011 38.80 38.90 38.23 38.90 2,050 +0.25(+0.65%)
Apr 06, 2011 38.20 39.10 38.20 38.65 3,015 -0.25(-0.64%)
Apr 05, 2011 38.89 38.94 38.89 38.90 2,220 -1.15(-2.87%)
Apr 04, 2011 40.27 40.27 40.00 40.05 2,021 +0.05(+0.12%)
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.