Skip to main content

Toyota Motor Corp (OP: TOYOF )

25.32 -0.16 (-0.61%)
Streaming Delayed Price Updated: 10:58 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 24.67 25.50 24.67 25.48 8,026 +0.15(+0.58%)
Mar 26, 2024 25.31 25.50 25.30 25.33 6,380 +0.01(+0.02%)
Mar 25, 2024 26.02 26.02 25.21 25.33 19,915 -0.20(-0.80%)
Mar 22, 2024 25.33 25.62 25.33 25.53 9,715 +0.39(+1.57%)
Mar 21, 2024 25.03 25.63 25.03 25.14 8,756 +0.46(+1.88%)
Mar 20, 2024 24.50 24.67 24.36 24.67 503,296 +0.36(+1.48%)
Mar 19, 2024 24.00 24.60 24.00 24.31 8,910 +0.50(+2.10%)
Mar 18, 2024 24.00 24.00 23.60 23.81 285,957 +0.32(+1.38%)
Mar 15, 2024 23.75 24.35 23.41 23.48 9,155 +0.34(+1.49%)
Mar 14, 2024 23.50 24.00 23.12 23.14 8,626 -0.10(-0.45%)
Mar 13, 2024 23.70 23.70 23.24 23.24 4,215 -0.51(-2.13%)
Mar 12, 2024 23.70 23.77 23.69 23.75 5,941 +0.12(+0.51%)
Mar 11, 2024 23.86 23.86 23.50 23.63 164,233 -0.72(-2.96%)
Mar 08, 2024 25.00 25.00 24.27 24.35 208,485 -0.51(-2.05%)
Mar 07, 2024 25.22 25.22 24.59 24.86 8,194 -0.40(-1.58%)
Mar 06, 2024 25.00 25.62 25.00 25.26 18,962 +0.50(+2.02%)
Mar 05, 2024 24.03 24.88 24.03 24.76 9,576 +0.37(+1.52%)
Mar 04, 2024 23.90 24.64 23.90 24.39 6,844 -0.17(-0.69%)
Mar 01, 2024 24.85 25.22 24.32 24.56 7,473 -0.19(-0.77%)
Feb 29, 2024 24.11 24.75 23.94 24.75 231,809 +0.95(+4.00%)
Feb 28, 2024 24.56 24.56 23.72 23.80 7,320 +0.05(+0.21%)
Feb 27, 2024 24.82 24.82 23.50 23.75 10,916 +0.00(+0.00%)
Feb 26, 2024 23.98 24.76 23.11 23.75 8,285 +0.25(+1.06%)
Feb 23, 2024 23.77 24.00 23.47 23.50 9,324 -0.24(-1.01%)
Feb 22, 2024 22.59 23.89 22.59 23.74 11,243 +1.10(+4.88%)
Feb 21, 2024 22.71 23.15 22.64 22.64 6,984 -0.36(-1.58%)
Feb 20, 2024 22.91 23.68 22.65 23.00 7,510 +0.23(+1.01%)
Feb 16, 2024 22.87 23.16 22.66 22.77 15,997 -0.08(-0.34%)
Feb 15, 2024 23.03 23.05 22.66 22.85 11,027 +0.20(+0.87%)
Feb 14, 2024 23.53 23.53 22.65 22.65 7,626 -0.53(-2.29%)
Feb 13, 2024 23.50 23.50 22.88 23.18 9,864 +0.68(+3.03%)
Feb 12, 2024 21.51 22.95 21.51 22.50 3,217 -0.46(-2.00%)
Feb 09, 2024 21.40 22.96 21.40 22.96 25,299 +0.40(+1.78%)
Feb 08, 2024 21.53 22.60 21.53 22.56 6,658 +0.21(+0.93%)
Feb 07, 2024 21.55 22.98 21.19 22.35 9,187 +0.64(+2.92%)
Feb 06, 2024 21.47 22.44 20.78 21.71 203,006 +1.31(+6.42%)
Feb 05, 2024 20.11 20.93 20.11 20.41 10,726 +0.30(+1.48%)
Feb 02, 2024 20.00 20.45 20.00 20.11 13,410 -0.14(-0.70%)
Feb 01, 2024 19.95 20.43 19.95 20.25 9,416 +0.04(+0.20%)
Jan 31, 2024 20.50 20.50 19.83 20.21 83,066 +0.09(+0.42%)
Jan 30, 2024 19.20 20.25 19.20 20.12 8,609 +0.19(+0.95%)
Jan 29, 2024 19.29 20.15 19.29 19.93 223,859 +0.18(+0.93%)
Jan 26, 2024 19.75 19.85 19.75 19.75 5,223 -0.12(-0.60%)
Jan 25, 2024 20.00 20.02 19.83 19.87 7,601 -0.20(-1.01%)
Jan 24, 2024 20.09 20.15 20.03 20.07 6,765 -0.06(-0.32%)
Jan 23, 2024 20.15 20.25 20.14 20.14 708,524 -0.09(-0.46%)
Jan 22, 2024 20.12 20.68 20.09 20.23 6,866 +0.12(+0.58%)
Jan 19, 2024 19.96 20.12 19.91 20.11 7,914 +0.16(+0.81%)
Jan 18, 2024 19.88 20.00 19.75 19.95 5,902 +0.33(+1.68%)
Jan 17, 2024 19.39 19.70 19.25 19.62 5,084 +0.04(+0.18%)
Jan 16, 2024 19.91 19.75 19.13 19.59 508,099 +0.04(+0.18%)
Jan 12, 2024 20.00 20.00 19.52 19.55 7,426 +0.04(+0.21%)
Jan 11, 2024 19.44 19.66 19.01 19.51 337,809 +0.43(+2.24%)
Jan 10, 2024 18.31 19.25 18.31 19.08 9,229 +0.50(+2.68%)
Jan 09, 2024 18.56 19.15 18.55 18.59 11,557 -0.27(-1.45%)
Jan 08, 2024 18.40 18.86 18.40 18.86 445,174 +0.13(+0.69%)
Jan 05, 2024 18.68 18.88 18.66 18.73 10,097 +0.43(+2.32%)
Jan 04, 2024 17.82 18.40 17.82 18.30 612,715 +0.18(+1.02%)
Jan 03, 2024 18.00 18.61 18.00 18.12 2,577 -0.08(-0.43%)
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.