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

Toyota Motor Corp (OP: TOYOF )

23.25 +0.14 (+0.60%)
Streaming Delayed Price Updated: 3:36 PM EDT, May 6, 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 28, 2018 63.36 63.36 63.36 22 -1.95(-2.99%)
Mar 27, 2018 65.32 65.32 65.31 65.31 710 +3.04(+4.88%)
Mar 26, 2018 62.27 62.27 62.27 62.27 825 -0.12(-0.19%)
Mar 23, 2018 63.00 63.00 62.39 62.39 579 -0.95(-1.50%)
Mar 22, 2018 64.87 64.87 63.34 63.34 6,295 -1.21(-1.87%)
Mar 21, 2018 64.55 64.55 64.55 64.55 6,300 +0.55(+0.86%)
Mar 19, 2018 64.00 64.00 64.00 75 -0.15(-0.23%)
Mar 16, 2018 64.15 64.15 64.15 64.15 350 -0.42(-0.65%)
Mar 15, 2018 64.57 64.57 64.57 64.57 356 -1.40(-2.12%)
Mar 14, 2018 66.07 66.07 65.97 65.97 1,100 +1.37(+2.12%)
Mar 12, 2018 64.60 64.60 64.60 102 -0.13(-0.20%)
Mar 09, 2018 64.73 64.73 64.73 64.73 58,312 +0.80(+1.25%)
Mar 08, 2018 63.93 63.93 63.93 63.93 12,144 +0.08(+0.13%)
Mar 07, 2018 63.85 63.85 63.85 63.85 746 -1.69(-2.58%)
Mar 06, 2018 65.75 65.75 65.54 65.54 1,419 +0.04(+0.06%)
Mar 02, 2018 65.50 65.50 65.50 358 -0.57(-0.86%)
Mar 01, 2018 67.06 67.06 64.97 66.07 12,651 -2.00(-2.94%)
Feb 28, 2018 68.06 68.30 68.06 68.07 916 +0.01(+0.02%)
Feb 27, 2018 68.06 68.06 68.06 68.06 575 -0.47(-0.69%)
Feb 23, 2018 68.53 68.53 68.53 142 +0.91(+1.35%)
Feb 22, 2018 67.62 67.62 67.62 67.62 4,278 -1.36(-1.97%)
Feb 20, 2018 68.98 68.98 68.98 16,035 +0.92(+1.36%)
Feb 16, 2018 68.06 68.06 68.06 0 +1.66(+2.49%)
Feb 15, 2018 67.30 67.30 66.40 66.40 10,575 -0.90(-1.34%)
Feb 14, 2018 67.30 67.30 67.30 67.30 163 -0.89(-1.31%)
Feb 13, 2018 68.19 68.19 68.19 68.19 158 +0.84(+1.25%)
Feb 09, 2018 67.35 67.35 67.35 72 -0.21(-0.31%)
Feb 08, 2018 67.91 68.06 67.56 67.56 44,198 -1.63(-2.36%)
Feb 07, 2018 69.00 69.19 69.00 69.19 254 +0.19(+0.28%)
Feb 06, 2018 65.32 70.02 65.32 69.00 23,398 +3.90(+5.99%)
Feb 05, 2018 66.90 67.07 65.10 65.10 6,037 -3.45(-5.03%)
Feb 02, 2018 68.74 69.76 68.54 68.55 2,575 -0.09(-0.14%)
Jan 31, 2018 68.64 68.64 68.64 42 -1.48(-2.11%)
Jan 29, 2018 70.12 70.12 70.12 12,017 +0.58(+0.83%)
Jan 26, 2018 70.00 70.00 69.55 69.55 418 +0.05(+0.07%)
Jan 25, 2018 69.50 69.50 69.50 69.50 302 +0.00(+0.00%)
Jan 24, 2018 69.50 69.50 69.50 69.50 125 +0.03(+0.04%)
Jan 23, 2018 69.47 69.47 69.47 69.47 457 -0.31(-0.44%)
Jan 22, 2018 69.78 69.78 69.78 69.78 310 -0.45(-0.64%)
Jan 19, 2018 69.30 70.23 69.30 70.23 705 +0.23(+0.33%)
Jan 17, 2018 70.00 70.00 70.00 137 +0.83(+1.19%)
Jan 16, 2018 68.71 69.17 68.71 69.17 24,344 +0.31(+0.46%)
Jan 12, 2018 68.86 68.86 68.86 0 -0.24(-0.35%)
Jan 11, 2018 68.53 69.10 68.53 69.10 983 +0.92(+1.35%)
Jan 10, 2018 68.15 69.00 68.15 68.18 9,069 +1.42(+2.13%)
Jan 09, 2018 67.00 67.00 66.75 66.76 20,515 -0.28(-0.42%)
Jan 05, 2018 67.04 67.04 67.04 8,105 +1.21(+1.84%)
Jan 04, 2018 65.25 65.83 65.25 65.83 50,314 +1.52(+2.36%)
Jan 03, 2018 64.31 64.31 64.31 64.31 320 -0.28(-0.44%)
Dec 28, 2017 64.60 64.60 64.60 94 -0.26(-0.40%)
Dec 27, 2017 63.43 64.86 63.43 64.86 4,106 +0.36(+0.56%)
Dec 21, 2017 64.50 64.50 64.50 3 +1.17(+1.85%)
Dec 20, 2017 63.33 63.33 63.33 63.33 139 -0.34(-0.53%)
Dec 19, 2017 64.48 64.48 63.67 63.67 438 -0.22(-0.34%)
Dec 18, 2017 64.12 64.12 62.92 63.89 5,404 +1.72(+2.76%)
Dec 12, 2017 62.17 62.17 62.17 10 +0.60(+0.98%)
Dec 11, 2017 61.57 61.57 61.57 61.57 132 -0.23(-0.37%)
Dec 07, 2017 61.80 61.80 61.80 54 -0.07(-0.11%)
Dec 06, 2017 60.72 61.87 60.72 61.87 474 -0.52(-0.83%)
Dec 04, 2017 62.38 62.38 62.38 45 +0.05(+0.09%)
Dec 01, 2017 62.33 62.33 62.33 62.33 16,032 -0.43(-0.69%)
Nov 29, 2017 62.76 62.76 62.76 40,087 -0.30(-0.48%)
Nov 28, 2017 62.77 63.58 62.77 63.06 818 +0.30(+0.48%)
Nov 27, 2017 64.00 64.00 62.76 62.76 1,788 -0.23(-0.37%)
Nov 22, 2017 62.99 62.99 62.99 0 +0.90(+1.45%)
Nov 21, 2017 62.07 62.09 62.07 62.09 1,221 +0.09(+0.15%)
Nov 20, 2017 62.00 62.00 62.00 62.00 514 -0.07(-0.11%)
Nov 17, 2017 62.07 62.07 62.07 62.07 101 -0.13(-0.22%)
Nov 16, 2017 61.08 62.21 61.08 62.20 40,472 +1.16(+1.89%)
Nov 15, 2017 61.05 61.05 61.05 61.05 200 -2.37(-3.74%)
Nov 13, 2017 63.42 63.42 63.42 3 +1.13(+1.82%)
Nov 10, 2017 62.05 62.29 62.05 62.29 245 -1.05(-1.66%)
Nov 09, 2017 63.52 63.52 62.24 63.34 4,315 -0.06(-0.09%)
Nov 08, 2017 63.40 63.40 63.40 63.40 70,914 +0.07(+0.11%)
Nov 07, 2017 63.00 63.39 62.83 63.33 6,418 +0.33(+0.52%)
Nov 03, 2017 63.00 63.00 63.00 5,003 +0.84(+1.35%)
Nov 02, 2017 62.55 62.55 62.16 62.16 272 +0.86(+1.40%)
Nov 01, 2017 62.40 62.40 61.30 61.30 1,362 -0.55(-0.89%)
Oct 26, 2017 61.85 61.85 61.85 22 +0.30(+0.49%)
Oct 25, 2017 61.23 61.55 61.23 61.55 20,694 -0.32(-0.51%)
Oct 24, 2017 61.87 61.87 61.85 61.87 48,805 +0.25(+0.41%)
Oct 23, 2017 61.80 61.80 61.60 61.62 32,959 +0.09(+0.14%)
Oct 20, 2017 61.51 61.53 61.51 61.53 382 -0.23(-0.37%)
Oct 19, 2017 61.76 61.76 61.76 61.76 305 -0.33(-0.53%)
Oct 18, 2017 61.40 62.09 61.40 62.09 648 +0.62(+1.01%)
Oct 17, 2017 61.48 61.48 61.47 61.47 650 -0.47(-0.76%)
Oct 13, 2017 61.94 61.94 61.94 90 +0.32(+0.52%)
Oct 12, 2017 61.62 61.62 61.62 61.62 140 -0.14(-0.23%)
Oct 11, 2017 61.76 61.76 61.76 61.76 320 -0.31(-0.50%)
Oct 10, 2017 61.37 62.07 61.37 62.07 6,699 +1.07(+1.75%)
Oct 09, 2017 60.87 61.00 60.87 61.00 308 +0.56(+0.93%)
Oct 06, 2017 60.97 60.97 60.44 60.44 507 +0.43(+0.72%)
Oct 05, 2017 60.17 60.17 60.01 60.01 345 -0.31(-0.51%)
Oct 04, 2017 60.30 60.32 60.30 60.32 652 +0.68(+1.14%)
Oct 03, 2017 59.92 59.92 59.64 59.64 30,449 -0.11(-0.18%)
Sep 29, 2017 59.75 59.75 59.75 10 -0.06(-0.10%)
Sep 28, 2017 59.81 59.81 59.81 59.81 100 -0.52(-0.86%)
Sep 25, 2017 60.33 60.33 60.33 119 +0.58(+0.97%)
Sep 21, 2017 59.75 59.75 59.75 0 -0.92(-1.52%)
Sep 20, 2017 59.51 60.67 59.51 60.67 840 +1.93(+3.29%)
Sep 18, 2017 58.74 58.74 58.74 37 +0.52(+0.89%)
Sep 15, 2017 58.03 58.81 58.03 58.22 64,623 -0.17(-0.29%)
Sep 12, 2017 58.39 58.39 58.39 10 +1.49(+2.62%)
Sep 07, 2017 56.90 56.90 56.90 1 +0.00(+0.00%)
Sep 06, 2017 56.83 56.90 56.83 56.90 13,302 +0.07(+0.12%)
Sep 05, 2017 56.83 56.83 56.83 56.83 283 +0.18(+0.32%)
Sep 01, 2017 56.59 56.65 56.59 56.65 369 +1.02(+1.83%)
Aug 31, 2017 56.62 56.62 55.60 55.63 68,502 +0.03(+0.05%)
Aug 30, 2017 55.60 55.60 55.60 55.60 516 -0.40(-0.71%)
Aug 29, 2017 56.00 56.00 56.00 56.00 100 -0.45(-0.80%)
Aug 28, 2017 56.73 56.73 56.45 56.45 1,696 +0.15(+0.26%)
Aug 25, 2017 56.30 56.47 56.30 56.30 34,143 +0.14(+0.25%)
Aug 24, 2017 56.14 56.16 56.14 56.16 58,100 -0.16(-0.28%)
Aug 22, 2017 56.32 56.32 56.32 25 +0.54(+0.97%)
Aug 18, 2017 55.78 55.78 55.78 0 -0.32(-0.57%)
Aug 17, 2017 55.97 56.10 55.97 56.10 50,561 -0.48(-0.84%)
Aug 16, 2017 56.58 56.58 56.58 56.58 655 -0.20(-0.35%)
Aug 15, 2017 56.78 56.78 56.78 56.78 45,000 +0.73(+1.30%)
Aug 11, 2017 56.05 56.05 56.05 68 -0.33(-0.59%)
Aug 09, 2017 56.38 56.38 56.38 0 -0.87(-1.52%)
Aug 08, 2017 57.25 57.26 57.25 57.25 4,765 -0.51(-0.88%)
Aug 07, 2017 56.71 57.87 56.71 57.76 1,139 +0.95(+1.67%)
Aug 04, 2017 56.75 56.81 56.60 56.81 1,290 -0.56(-0.98%)
Aug 03, 2017 57.37 57.37 57.37 57.37 36,000 -0.13(-0.23%)
Aug 02, 2017 57.50 57.50 57.50 57.50 340 +0.45(+0.79%)
Aug 01, 2017 57.00 57.05 57.00 57.05 1,115 +0.11(+0.19%)
Jul 31, 2017 56.94 56.94 56.94 56.94 211 +0.84(+1.51%)
Jul 28, 2017 56.05 56.09 56.05 56.09 39,000 +0.34(+0.61%)
Jul 27, 2017 56.00 56.00 55.51 55.75 47,439 +0.41(+0.74%)
Jul 26, 2017 55.34 55.34 55.34 55.34 550 +0.17(+0.32%)
Jul 25, 2017 55.17 55.17 55.17 55.17 208 +0.44(+0.80%)
Jul 24, 2017 54.73 54.73 54.73 54.73 9,200 +0.07(+0.13%)
Jul 20, 2017 54.66 54.66 54.66 27 -0.05(-0.09%)
Jul 18, 2017 54.71 54.71 54.71 95 -0.51(-0.93%)
Jul 14, 2017 55.22 55.22 55.22 90 +0.41(+0.75%)
Jul 13, 2017 54.81 54.81 54.81 54.81 861 +1.23(+2.30%)
Jul 11, 2017 53.58 53.58 53.58 0 -1.27(-2.32%)
Jul 10, 2017 54.85 54.85 54.85 54.85 1,013 +0.62(+1.14%)
Jul 07, 2017 54.21 54.23 54.21 54.23 34,720 +0.47(+0.87%)
Jul 05, 2017 53.76 53.76 53.76 28 +0.50(+0.94%)
Jul 03, 2017 52.50 53.26 52.50 53.26 40,779 +1.27(+2.44%)
Jun 28, 2017 51.99 51.99 51.99 50 +0.12(+0.23%)
Jun 27, 2017 51.85 51.87 51.85 51.87 300 -1.24(-2.33%)
Jun 22, 2017 53.11 53.11 53.11 12 +1.22(+2.35%)
Jun 20, 2017 51.89 51.89 51.89 0 -0.39(-0.74%)
Jun 19, 2017 52.46 52.46 52.00 52.28 86,079 -0.27(-0.51%)
Jun 16, 2017 52.54 52.54 52.54 52.54 42,102 -0.31(-0.59%)
Jun 15, 2017 52.86 52.86 52.86 52.86 8,001 -0.33(-0.63%)
Jun 14, 2017 53.19 53.19 53.19 53.19 106 +0.03(+0.06%)
Jun 13, 2017 52.98 53.16 52.98 53.16 444 +0.47(+0.89%)
Jun 12, 2017 52.58 52.69 52.58 52.69 48,374 +0.00(+0.00%)
Jun 08, 2017 52.69 52.69 52.69 9 -1.27(-2.35%)
Jun 05, 2017 53.96 53.96 53.96 30 -0.55(-1.01%)
Jun 02, 2017 54.57 54.57 54.51 54.51 386 +1.11(+2.08%)
Jun 01, 2017 53.35 53.40 53.35 53.40 778 +0.12(+0.23%)
May 31, 2017 53.90 53.90 53.28 53.28 1,087 -0.61(-1.13%)
May 30, 2017 53.26 53.89 53.26 53.89 1,107 +0.39(+0.73%)
May 26, 2017 53.50 53.50 53.50 53.50 5,401 -0.85(-1.56%)
May 23, 2017 54.35 54.35 54.35 161 +0.77(+1.44%)
May 22, 2017 53.58 53.58 53.58 53.58 409 -0.07(-0.13%)
May 19, 2017 54.21 54.21 53.23 53.65 11,064 +0.59(+1.11%)
May 17, 2017 53.06 53.06 53.06 16 -0.32(-0.60%)
May 16, 2017 54.27 54.27 53.04 53.38 1,126 +0.11(+0.21%)
May 15, 2017 53.24 53.27 53.24 53.27 51,014 +0.15(+0.28%)
May 12, 2017 53.75 53.75 53.12 53.12 581 -0.18(-0.34%)
May 11, 2017 53.90 53.90 53.27 53.30 53,353 +0.12(+0.22%)
May 10, 2017 53.33 53.33 52.83 53.18 9,395 -1.42(-2.60%)
May 05, 2017 54.60 54.60 54.60 8,011 +0.02(+0.04%)
May 04, 2017 54.20 54.65 54.20 54.58 1,178 +0.38(+0.70%)
May 03, 2017 54.35 54.38 54.20 54.20 1,137 -0.33(-0.61%)
May 02, 2017 54.78 54.78 54.40 54.53 1,358 +0.11(+0.20%)
May 01, 2017 54.50 54.50 54.42 54.42 1,070 -0.38(-0.69%)
Apr 28, 2017 54.80 54.80 54.80 54.80 4,130 +0.14(+0.26%)
Apr 27, 2017 55.03 55.03 54.66 54.66 555 -0.37(-0.67%)
Apr 26, 2017 55.04 55.04 55.03 55.03 200 +0.28(+0.51%)
Apr 25, 2017 54.75 54.75 54.75 54.75 12,140 +1.25(+2.34%)
Apr 24, 2017 53.54 53.57 53.50 53.50 72,474 -0.19(-0.35%)
Apr 21, 2017 54.07 54.07 53.69 53.69 1,320 +0.70(+1.33%)
Apr 20, 2017 53.20 53.20 52.95 52.98 38,161 +0.13(+0.24%)
Apr 18, 2017 52.86 52.86 52.86 142 -0.20(-0.38%)
Apr 17, 2017 53.35 53.35 53.04 53.06 673 +0.80(+1.53%)
Apr 13, 2017 53.01 53.01 52.26 52.26 1,199 -0.77(-1.45%)
Apr 12, 2017 53.22 53.22 53.03 53.03 379 -0.24(-0.45%)
Apr 11, 2017 54.17 54.17 53.27 53.27 16,476 +0.44(+0.83%)
Apr 10, 2017 52.77 52.83 52.77 52.83 604 +0.00(+0.00%)
Apr 07, 2017 52.83 52.83 52.83 52.83 206 -0.08(-0.15%)
Apr 06, 2017 53.00 53.00 52.77 52.91 60,403 -0.53(-0.99%)
Apr 05, 2017 54.19 54.19 53.38 53.44 64,026 -1.07(-1.96%)
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.