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

Toyota Motor Corp (OP: TOYOF )

23.11 +0.00 (+0.01%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 3, 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 (%)
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%)
Apr 01, 2011 40.39 40.50 40.00 40.00 729 -0.50(-1.23%)
Mar 31, 2011 40.00 40.50 40.00 40.50 982 +0.00(+0.00%)
Mar 30, 2011 40.50 40.50 40.50 40.50 1,500 +0.90(+2.27%)
Mar 29, 2011 40.00 40.09 39.60 39.60 2,081 -1.14(-2.80%)
Mar 28, 2011 40.72 40.75 40.72 40.74 400 +0.39(+0.97%)
Mar 25, 2011 40.35 40.37 40.35 40.35 120,497 +0.00(+0.00%)
Mar 24, 2011 40.40 40.90 40.35 40.35 4,379 -0.55(-1.34%)
Mar 23, 2011 41.10 41.10 40.90 40.90 5,900 -0.20(-0.49%)
Mar 22, 2011 41.20 41.80 41.10 41.10 1,170 -0.70(-1.67%)
Mar 21, 2011 42.25 42.25 41.80 41.80 1,409 +1.05(+2.58%)
Mar 18, 2011 40.20 40.75 40.20 40.75 6,300 +0.00(+0.00%)
Mar 17, 2011 41.50 41.50 40.75 40.75 211,670 +0.30(+0.74%)
Mar 16, 2011 41.25 41.25 39.00 40.45 52,679 -0.05(-0.12%)
Mar 15, 2011 38.00 41.05 38.00 40.50 56,766 -0.60(-1.46%)
Mar 14, 2011 40.00 41.20 40.00 41.10 11,440 -1.90(-4.42%)
Mar 11, 2011 43.00 43.05 42.35 43.00 650 -0.70(-1.60%)
Mar 10, 2011 44.08 44.40 43.60 43.70 15,300 -0.90(-2.02%)
Mar 09, 2011 44.55 44.60 44.53 44.60 34,360 -0.05(-0.11%)
Mar 08, 2011 44.58 44.65 44.58 44.65 1,300 -0.60(-1.33%)
Mar 07, 2011 44.70 45.25 44.70 45.25 5,500 -0.05(-0.11%)
Mar 04, 2011 46.05 46.25 44.95 45.30 10,949 -0.85(-1.84%)
Mar 02, 2011 46.15 46.15 46.15 46.15 0 +0.00(+0.00%)
Mar 01, 2011 46.57 46.57 46.15 46.15 151,328 -0.35(-0.75%)
Feb 28, 2011 46.44 46.50 46.15 46.50 4,635 +0.45(+0.98%)
Feb 25, 2011 45.75 46.05 45.75 46.05 34,933 +0.99(+2.20%)
Feb 24, 2011 44.87 45.06 44.60 45.06 2,602 +0.06(+0.13%)
Feb 23, 2011 44.55 45.00 44.55 45.00 3,456 -0.05(-0.11%)
Feb 22, 2011 45.53 45.53 45.05 45.05 600 -1.35(-2.91%)
Feb 18, 2011 46.28 46.40 46.28 46.40 2,052 +0.05(+0.11%)
Feb 17, 2011 46.95 47.10 46.35 46.35 925 -0.60(-1.28%)
Feb 16, 2011 46.30 46.95 46.30 46.95 881 +0.15(+0.32%)
Feb 15, 2011 46.50 46.85 46.50 46.80 100,600 +0.71(+1.54%)
Feb 14, 2011 46.05 46.60 46.00 46.09 525 +1.54(+3.46%)
Feb 11, 2011 44.98 44.98 44.55 44.55 20,900 -0.45(-1.00%)
Feb 10, 2011 45.02 45.45 44.95 45.00 1,684 +0.60(+1.35%)
Feb 09, 2011 44.70 44.75 44.37 44.40 560,350 +0.09(+0.20%)
Feb 08, 2011 42.50 45.00 42.50 44.31 135,599 +2.06(+4.88%)
Feb 07, 2011 42.00 42.25 42.00 42.25 1,324 +0.25(+0.60%)
Feb 03, 2011 42.00 42.00 42.00 0 -0.27(-0.64%)
Feb 02, 2011 42.90 42.90 42.27 42.27 1,000 +0.62(+1.49%)
Feb 01, 2011 41.65 41.65 41.65 41.65 200 +0.23(+0.56%)
Jan 31, 2011 40.80 41.42 40.80 41.42 30,400 +0.47(+1.15%)
Jan 28, 2011 40.88 40.95 40.88 40.95 400 -0.05(-0.12%)
Jan 26, 2011 41.00 41.00 41.00 0 -1.10(-2.61%)
Jan 25, 2011 41.54 42.10 41.54 42.10 1,398 +0.10(+0.24%)
Jan 24, 2011 41.63 42.00 41.63 42.00 320 +1.11(+2.71%)
Jan 21, 2011 41.14 41.14 40.89 40.89 547 -0.76(-1.82%)
Jan 20, 2011 41.65 41.65 41.65 41.65 168,545 -0.60(-1.42%)
Jan 19, 2011 42.05 42.25 42.05 42.25 180,200 -0.25(-0.59%)
Jan 18, 2011 42.50 42.50 42.50 42.50 110 -0.20(-0.47%)
Jan 14, 2011 42.45 42.70 42.45 42.70 168,200 +0.25(+0.59%)
Jan 13, 2011 42.32 42.99 42.32 42.45 300 +0.27(+0.64%)
Jan 12, 2011 42.18 42.26 42.18 42.18 236,800 +0.33(+0.79%)
Jan 11, 2011 41.90 41.90 41.85 41.85 525 +0.35(+0.84%)
Jan 10, 2011 41.60 41.60 41.40 41.50 2,350 +0.10(+0.24%)
Jan 07, 2011 41.24 41.75 41.22 41.40 268,322 +0.92(+2.27%)
Jan 06, 2011 40.25 40.48 40.25 40.48 2,180 +0.45(+1.12%)
Jan 05, 2011 40.00 40.03 40.00 40.03 888 +0.08(+0.20%)
Jan 04, 2011 40.00 40.00 39.60 39.95 11,500 +0.55(+1.40%)
Jan 03, 2011 39.95 39.95 39.40 39.40 26,000 +0.16(+0.41%)
Dec 31, 2010 39.24 39.24 39.24 39.24 100 +0.05(+0.13%)
Dec 30, 2010 39.11 39.19 39.11 39.19 300 -0.18(-0.46%)
Dec 29, 2010 39.23 39.37 39.23 39.37 800 +0.52(+1.34%)
Dec 28, 2010 38.85 38.85 38.85 38.85 1,546 +0.23(+0.60%)
Dec 23, 2010 38.62 38.62 38.62 0 +0.03(+0.08%)
Dec 22, 2010 38.59 38.59 38.59 38.59 100 -0.41(-1.05%)
Dec 21, 2010 38.46 39.00 38.46 39.00 17,061 +0.10(+0.26%)
Dec 20, 2010 38.95 38.95 38.43 38.90 60,345 +0.15(+0.39%)
Dec 16, 2010 38.75 38.75 38.75 0 -0.53(-1.35%)
Dec 15, 2010 39.03 39.28 39.03 39.28 1,400 +0.72(+1.87%)
Dec 13, 2010 38.56 38.97 38.56 38.56 150,200 -0.30(-0.77%)
Dec 09, 2010 38.86 38.86 38.86 0 -0.42(-1.07%)
Dec 07, 2010 39.28 39.28 39.28 64,000 -0.07(-0.18%)
Dec 06, 2010 39.21 39.35 39.21 39.35 1,833 -0.15(-0.38%)
Dec 03, 2010 39.50 39.50 39.40 39.50 4,525 +0.10(+0.25%)
Dec 02, 2010 39.50 39.50 39.40 39.40 665 -0.14(-0.35%)
Dec 01, 2010 39.25 39.57 39.25 39.54 33,220 +1.09(+2.83%)
Nov 29, 2010 38.45 38.45 38.45 38.45 0 -0.40(-1.03%)
Nov 26, 2010 38.85 38.85 38.85 38.85 300 -0.46(-1.17%)
Nov 24, 2010 39.50 39.31 39.31 39.31 764 +0.67(+1.73%)
Nov 23, 2010 38.63 38.64 38.63 38.64 23,200 -0.36(-0.92%)
Nov 22, 2010 39.00 39.00 39.00 39.00 300 +0.00(+0.00%)
Nov 19, 2010 39.06 39.06 39.00 39.00 140,700 +0.70(+1.83%)
Nov 18, 2010 38.25 38.89 38.25 38.30 730 +0.65(+1.73%)
Nov 17, 2010 37.65 37.65 37.65 37.65 1,800 +0.21(+0.56%)
Nov 16, 2010 37.75 37.75 37.44 37.44 114,720 -0.31(-0.82%)
Nov 15, 2010 37.80 37.80 37.75 37.75 1,150 -0.06(-0.16%)
Nov 12, 2010 37.75 38.10 37.75 37.81 2,870 +0.23(+0.62%)
Nov 11, 2010 38.10 38.10 37.57 37.58 23,300 +0.58(+1.56%)
Nov 10, 2010 37.00 37.00 37.00 37.00 150 +0.35(+0.95%)
Nov 09, 2010 36.80 36.80 36.65 36.65 200 +0.00(+0.00%)
Nov 05, 2010 36.65 36.65 36.65 0 +0.65(+1.81%)
Nov 04, 2010 35.98 36.00 35.80 36.00 41,500 +0.83(+2.36%)
Nov 03, 2010 35.17 35.17 35.17 35.17 600 -0.33(-0.93%)
Nov 02, 2010 34.99 35.50 34.99 35.50 97,076 +0.65(+1.87%)
Nov 01, 2010 35.34 35.34 34.85 34.85 1,150 -0.23(-0.66%)
Oct 29, 2010 35.08 35.08 35.08 35.08 28,401 -0.17(-0.48%)
Oct 28, 2010 35.95 35.95 35.10 35.25 301,400 -0.33(-0.93%)
Oct 27, 2010 35.60 35.60 35.58 35.58 44,280 +0.04(+0.11%)
Oct 25, 2010 35.66 35.66 35.54 35.54 200 -0.20(-0.55%)
Oct 21, 2010 35.73 35.73 35.73 0 -0.31(-0.87%)
Oct 20, 2010 35.95 36.05 35.95 36.05 1,200 +0.33(+0.92%)
Oct 19, 2010 35.91 35.91 35.40 35.72 28,540 -0.48(-1.31%)
Oct 18, 2010 36.47 36.47 36.19 36.20 82,524 +0.31(+0.87%)
Oct 15, 2010 35.45 35.98 35.45 35.88 366,200 +0.33(+0.94%)
Oct 14, 2010 35.55 35.55 35.55 35.55 600 +0.60(+1.72%)
Oct 13, 2010 34.75 34.95 34.75 34.95 200 -0.15(-0.43%)
Oct 12, 2010 35.20 35.20 35.10 35.10 1,400 -0.75(-2.09%)
Oct 07, 2010 35.85 35.85 35.85 0 -0.01(-0.03%)
Oct 06, 2010 35.20 35.95 35.20 35.86 900 +0.76(+2.17%)
Oct 04, 2010 35.10 35.10 35.10 0 -0.82(-2.28%)
Oct 01, 2010 35.91 35.92 35.65 35.92 265,900 +0.08(+0.21%)
Sep 30, 2010 35.95 36.22 35.80 35.84 431,248 -0.45(-1.23%)
Sep 29, 2010 36.68 36.79 36.29 36.29 6,700 -0.23(-0.63%)
Sep 28, 2010 36.12 36.52 36.12 36.52 43,400 -0.08(-0.22%)
Sep 27, 2010 36.60 36.60 36.60 36.60 100 +0.02(+0.05%)
Sep 24, 2010 36.27 36.58 36.27 36.58 1,066 +0.73(+2.04%)
Sep 23, 2010 35.85 35.85 35.85 35.85 225 +0.30(+0.84%)
Sep 22, 2010 35.58 35.65 35.55 35.55 325,452 -0.32(-0.88%)
Sep 21, 2010 35.65 36.35 35.65 35.87 432,600 +0.27(+0.74%)
Sep 20, 2010 35.60 35.60 35.60 35.60 104,100 -0.27(-0.75%)
Sep 17, 2010 35.87 35.87 35.87 35.87 14,532 +0.91(+2.62%)
Sep 14, 2010 34.95 34.95 34.95 62,375 +0.16(+0.45%)
Sep 13, 2010 34.90 34.90 34.80 34.80 853 -0.49(-1.40%)
Sep 10, 2010 35.60 35.60 35.00 35.29 32,240 +0.28(+0.81%)
Sep 09, 2010 35.01 35.01 35.01 35.01 32,400 +0.01(+0.02%)
Sep 03, 2010 35.00 35.00 35.00 0 +1.95(+5.90%)
Sep 02, 2010 33.45 33.45 33.05 33.05 1,700 -1.12(-3.28%)
Aug 31, 2010 34.17 34.17 34.17 0 +0.17(+0.50%)
Aug 26, 2010 34.00 34.00 34.00 0 -0.50(-1.45%)
Aug 25, 2010 34.36 34.50 34.00 34.50 28,400 -0.50(-1.43%)
Aug 24, 2010 34.55 35.00 34.55 35.00 250 +0.23(+0.66%)
Aug 20, 2010 34.77 34.77 34.77 0 -0.23(-0.66%)
Aug 17, 2010 35.00 35.00 35.00 0 -0.14(-0.40%)
Aug 16, 2010 34.97 35.14 34.97 35.14 38,400 -0.16(-0.45%)
Aug 13, 2010 35.30 35.30 35.30 35.30 305 +0.55(+1.58%)
Aug 12, 2010 34.75 34.75 34.75 34.75 150,100 -0.75(-2.11%)
Aug 10, 2010 35.50 35.50 35.50 0 -0.75(-2.07%)
Aug 09, 2010 35.88 36.25 35.60 36.25 440,000 +0.12(+0.34%)
Aug 06, 2010 35.79 36.13 35.79 36.13 119,900 +0.09(+0.25%)
Aug 05, 2010 36.14 36.14 36.03 36.04 554,000 -1.19(-3.20%)
Aug 04, 2010 37.30 38.00 36.84 37.23 77,711 +1.09(+3.03%)
Aug 03, 2010 36.13 36.13 36.13 36.13 66,000 +0.63(+1.79%)
Aug 02, 2010 36.10 36.10 35.50 35.50 101,100 +0.80(+2.31%)
Jul 30, 2010 34.70 34.70 34.70 34.70 205 +0.15(+0.43%)
Jul 29, 2010 34.55 34.55 34.55 34.55 100 -0.70(-1.99%)
Jul 28, 2010 35.25 35.25 35.25 35.25 100 +0.55(+1.59%)
Jul 27, 2010 34.75 34.75 34.70 34.70 60,344 -0.45(-1.28%)
Jul 26, 2010 36.50 36.50 35.15 35.15 240 -0.30(-0.85%)
Jul 23, 2010 35.20 35.45 35.20 35.45 477,600 +0.25(+0.71%)
Jul 20, 2010 35.20 35.20 35.20 0 -1.80(-4.86%)
Jul 19, 2010 35.25 37.00 35.25 37.00 17,100 +1.70(+4.82%)
Jul 16, 2010 35.30 35.30 35.30 35.30 200 -0.73(-2.03%)
Jul 15, 2010 36.45 36.45 35.75 36.03 89,670 -0.92(-2.49%)
Jul 14, 2010 36.05 37.20 36.05 36.95 137,100 +1.85(+5.27%)
Jul 09, 2010 35.10 35.10 35.10 35.10 0 +0.30(+0.86%)
Jul 06, 2010 34.80 34.80 34.80 35,600 +0.55(+1.61%)
Jul 02, 2010 34.05 34.42 34.05 34.25 138,100 -0.70(-2.00%)
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.