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

Toyota Motor Corp (OP: TOYOF )

23.64 +0.53 (+2.28%)
Streaming Delayed Price Updated: 11:01 AM 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 31, 2020 59.23 59.23 59.23 59.23 373 -2.44(-3.96%)
Mar 30, 2020 62.50 62.50 61.67 61.67 910 -3.94(-6.01%)
Mar 27, 2020 68.57 68.57 62.11 65.61 5,800 +2.11(+3.32%)
Mar 26, 2020 62.59 63.63 62.59 63.50 1,104 +5.24(+8.99%)
Mar 25, 2020 58.50 58.50 58.26 58.26 434 +0.76(+1.32%)
Mar 24, 2020 56.56 58.45 55.65 57.50 6,156 +2.65(+4.82%)
Mar 23, 2020 56.62 59.80 53.90 54.86 2,579 -5.14(-8.57%)
Mar 20, 2020 56.09 60.16 55.00 60.00 1,200 +1.00(+1.69%)
Mar 19, 2020 60.99 60.99 58.99 59.00 98,042 +2.03(+3.56%)
Mar 18, 2020 59.29 59.29 56.97 56.97 37,933 -2.18(-3.69%)
Mar 17, 2020 57.68 59.15 57.18 59.15 8,050 +3.13(+5.59%)
Mar 16, 2020 56.94 56.94 56.02 56.02 644 +1.17(+2.13%)
Mar 13, 2020 58.01 60.00 54.71 54.85 3,300 -4.42(-7.46%)
Mar 12, 2020 58.50 59.27 53.85 59.27 1,412 -3.14(-5.04%)
Mar 11, 2020 64.31 64.31 62.39 62.41 112,411 -0.32(-0.51%)
Mar 10, 2020 62.74 62.74 62.73 62.73 40,146 +1.08(+1.75%)
Mar 09, 2020 62.00 62.09 61.65 61.65 100,436 -3.10(-4.79%)
Mar 06, 2020 63.03 64.75 63.03 64.75 200 -0.33(-0.51%)
Mar 05, 2020 65.08 65.08 65.08 65.08 1,182 -0.47(-0.72%)
Mar 04, 2020 65.55 65.55 65.55 65.55 303 +0.31(+0.48%)
Mar 03, 2020 66.29 66.86 65.22 65.23 40,351 -1.58(-2.37%)
Mar 02, 2020 64.46 66.82 64.46 66.82 1,261 +1.47(+2.25%)
Feb 28, 2020 63.59 65.35 63.04 65.35 68,000 -0.84(-1.27%)
Feb 27, 2020 66.19 66.19 66.19 66.19 6,701 -3.16(-4.56%)
Feb 26, 2020 68.37 69.35 68.37 69.35 26,341 +1.68(+2.48%)
Feb 25, 2020 67.08 67.75 67.08 67.67 131,180 +1.57(+2.38%)
Feb 24, 2020 66.10 66.10 66.10 66.10 273 -1.73(-2.55%)
Feb 21, 2020 67.83 67.83 67.83 25 +0.00(+0.00%)
Feb 20, 2020 67.83 67.83 67.83 9 +0.00(+0.00%)
Feb 19, 2020 68.41 68.41 67.83 67.83 932 -0.60(-0.88%)
Feb 18, 2020 70.19 70.19 68.32 68.43 10,882 -1.71(-2.44%)
Feb 14, 2020 70.14 70.14 70.14 70.14 200 -0.17(-0.24%)
Feb 13, 2020 70.31 70.31 70.31 45 +0.00(+0.00%)
Feb 12, 2020 70.22 70.22 70.31 572 +0.09(+0.13%)
Feb 11, 2020 70.30 70.30 70.22 70.22 325 +0.14(+0.20%)
Feb 10, 2020 71.64 71.64 69.60 70.08 664 -2.42(-3.34%)
Feb 07, 2020 72.55 72.55 72.50 72.50 500 +0.87(+1.22%)
Feb 06, 2020 71.63 71.63 71.63 71.63 282 +0.26(+0.37%)
Feb 05, 2020 71.72 71.72 71.36 71.36 325 +0.66(+0.94%)
Feb 04, 2020 70.70 70.70 70.70 37 +0.00(+0.00%)
Feb 03, 2020 69.41 70.70 69.41 70.70 21,284 +1.88(+2.73%)
Jan 31, 2020 68.82 68.82 68.82 68.82 300 -1.82(-2.58%)
Jan 30, 2020 70.64 70.64 70.64 13 +0.00(+0.00%)
Jan 29, 2020 70.64 70.64 70.64 72 +0.00(+0.00%)
Jan 28, 2020 70.64 70.64 70.64 70.64 236 -0.55(-0.77%)
Jan 27, 2020 70.07 71.23 70.07 71.19 757 -0.58(-0.81%)
Jan 24, 2020 70.84 70.84 71.78 33,092 +0.94(+1.33%)
Jan 23, 2020 70.50 70.84 70.50 70.84 633 +1.10(+1.58%)
Jan 22, 2020 70.85 70.85 69.74 15,105 -1.11(-1.57%)
Jan 21, 2020 69.32 72.15 69.32 70.85 806 +0.46(+0.65%)
Jan 17, 2020 69.50 70.39 69.50 70.39 400 +0.69(+0.99%)
Jan 16, 2020 69.70 69.70 69.70 69.70 121 -0.25(-0.36%)
Jan 15, 2020 69.95 69.95 69.95 69.95 110 +0.45(+0.65%)
Jan 14, 2020 69.50 69.50 69.50 449 +0.00(+0.00%)
Jan 13, 2020 69.50 69.50 69.50 163 +0.00(+0.00%)
Jan 10, 2020 70.47 70.47 69.50 69.50 800 -1.25(-1.77%)
Jan 09, 2020 70.75 70.75 70.75 70.75 8,163 -0.03(-0.04%)
Jan 08, 2020 70.78 70.78 70.78 94 +0.00(+0.00%)
Jan 07, 2020 70.35 70.78 70.35 70.78 6,504 +1.28(+1.84%)
Jan 06, 2020 69.50 69.50 69.50 69.50 191 -1.98(-2.77%)
Jan 03, 2020 71.48 71.48 71.48 97 +0.00(+0.00%)
Jan 02, 2020 71.48 71.48 71.48 71.48 776 +0.88(+1.25%)
Dec 31, 2019 69.75 70.60 69.75 70.60 300 +0.10(+0.14%)
Dec 30, 2019 69.31 70.50 69.31 70.50 737 +0.00(+0.00%)
Dec 27, 2019 70.50 70.50 70.50 70.50 300 -0.75(-1.05%)
Dec 26, 2019 71.25 71.25 71.25 29 +0.00(+0.00%)
Dec 24, 2019 71.25 71.25 71.25 5 +0.00(+0.00%)
Dec 23, 2019 71.25 71.25 71.25 90 +0.00(+0.00%)
Dec 20, 2019 71.25 71.25 71.25 123 +0.00(+0.00%)
Dec 19, 2019 70.52 71.25 70.52 71.25 819 -0.31(-0.43%)
Dec 18, 2019 71.56 71.56 71.56 25 +0.00(+0.00%)
Dec 17, 2019 71.56 71.56 71.56 119 +0.00(+0.00%)
Dec 16, 2019 71.80 72.00 71.56 71.56 580 +0.48(+0.67%)
Dec 13, 2019 71.00 71.08 71.00 71.08 22,900 +0.30(+0.43%)
Dec 12, 2019 70.68 70.79 70.66 70.78 120,062 -0.65(-0.91%)
Dec 11, 2019 71.43 71.43 71.43 7 +0.00(+0.00%)
Dec 10, 2019 71.43 71.43 71.43 16 +0.00(+0.00%)
Dec 09, 2019 70.15 71.43 70.15 71.43 511 +1.17(+1.67%)
Dec 06, 2019 70.26 70.26 70.26 2 +0.00(+0.00%)
Dec 05, 2019 70.26 70.26 70.26 70.26 157 +0.26(+0.37%)
Dec 04, 2019 70.00 70.00 70.00 70.00 957 -0.13(-0.19%)
Dec 03, 2019 70.13 70.13 70.13 50 +0.00(+0.00%)
Dec 02, 2019 70.13 70.13 70.13 50 +0.00(+0.00%)
Nov 29, 2019 70.14 70.14 70.13 70.13 16,000 -0.64(-0.90%)
Nov 27, 2019 70.77 70.77 70.77 8 +0.00(+0.00%)
Nov 26, 2019 70.77 70.77 70.77 73 +0.00(+0.00%)
Nov 25, 2019 69.76 69.76 70.77 60,417 +1.01(+1.45%)
Nov 22, 2019 69.76 69.76 69.76 13,513 +0.00(+0.00%)
Nov 21, 2019 69.76 69.76 69.76 51 +0.00(+0.00%)
Nov 20, 2019 69.76 69.76 69.76 69.76 105 -1.16(-1.63%)
Nov 19, 2019 71.02 71.02 70.92 70.92 8,649 -0.50(-0.70%)
Nov 18, 2019 71.42 71.42 71.42 91 +0.00(+0.00%)
Nov 15, 2019 71.42 71.42 71.42 71.42 400 +0.00(+0.00%)
Nov 14, 2019 71.42 71.42 71.42 551 +0.00(+0.00%)
Nov 13, 2019 71.42 71.42 71.42 71.42 31,050 -0.72(-1.00%)
Nov 12, 2019 71.13 71.13 72.14 41,359 +1.01(+1.42%)
Nov 11, 2019 71.13 71.13 71.13 96 +0.00(+0.00%)
Nov 08, 2019 71.13 71.13 71.13 189 +0.00(+0.00%)
Nov 07, 2019 72.33 72.33 71.13 71.13 883 +2.00(+2.89%)
Nov 06, 2019 69.13 69.13 69.13 69.13 120 -0.37(-0.53%)
Nov 05, 2019 70.94 70.94 69.50 69.50 2,023 +0.11(+0.16%)
Nov 04, 2019 69.39 69.39 69.39 63 +0.00(+0.00%)
Nov 01, 2019 69.45 69.46 69.26 69.39 1,100 -0.06(-0.09%)
Oct 31, 2019 69.45 69.45 69.45 69.45 44,910 +0.00(+0.00%)
Oct 30, 2019 68.76 69.45 68.76 69.45 543 +0.31(+0.45%)
Oct 29, 2019 69.14 69.14 69.14 69.14 235 +1.40(+2.06%)
Oct 28, 2019 67.74 67.74 67.74 67.74 338 -0.45(-0.66%)
Oct 25, 2019 68.23 68.23 68.19 68.19 1,100 -0.36(-0.53%)
Oct 24, 2019 68.52 68.52 68.55 1,012 +0.03(+0.04%)
Oct 23, 2019 67.51 67.51 68.52 5,410 +1.01(+1.50%)
Oct 22, 2019 68.19 68.19 67.51 67.51 415 +0.33(+0.49%)
Oct 21, 2019 67.18 67.18 67.18 67.18 715 +0.31(+0.46%)
Oct 17, 2019 66.87 66.87 66.87 0 -1.63(-2.38%)
Oct 16, 2019 67.58 68.50 67.58 68.50 1,402 -0.07(-0.10%)
Oct 15, 2019 67.53 68.58 67.53 68.57 6,197 +2.13(+3.21%)
Oct 14, 2019 66.44 66.44 66.44 66.44 515 +0.00(+0.00%)
Oct 11, 2019 66.44 66.44 66.44 66.44 100 +0.80(+1.22%)
Oct 10, 2019 65.64 65.64 65.64 123 +0.00(+0.00%)
Oct 09, 2019 65.35 67.39 65.35 65.64 495 +0.55(+0.85%)
Oct 08, 2019 65.09 65.09 65.09 15,612 +0.00(+0.00%)
Oct 07, 2019 65.09 65.09 65.09 35 +0.00(+0.00%)
Oct 04, 2019 65.09 65.09 65.09 48 +0.00(+0.00%)
Oct 03, 2019 64.91 65.09 64.71 65.09 29,453 +0.12(+0.18%)
Oct 02, 2019 66.00 66.00 64.97 64.97 435 -2.33(-3.46%)
Oct 01, 2019 67.89 67.89 66.49 67.30 168,171 -1.46(-2.12%)
Sep 30, 2019 68.76 68.76 68.76 5,003 +0.00(+0.00%)
Sep 27, 2019 68.76 68.76 68.76 11 +0.00(+0.00%)
Sep 26, 2019 67.32 68.76 67.32 68.76 2,234 +0.72(+1.06%)
Sep 25, 2019 68.04 68.04 68.04 50 +0.00(+0.00%)
Sep 24, 2019 68.04 68.04 68.04 117 +0.00(+0.00%)
Sep 23, 2019 68.00 68.04 67.91 68.04 708 +0.51(+0.76%)
Sep 20, 2019 67.53 67.53 67.53 67.53 100 -1.15(-1.67%)
Sep 19, 2019 68.68 68.68 68.68 57 +0.00(+0.00%)
Sep 18, 2019 68.66 68.68 68.66 68.68 18,008 -0.46(-0.67%)
Sep 17, 2019 69.23 69.23 69.14 69.14 302 -0.29(-0.42%)
Sep 16, 2019 69.43 69.43 69.43 43 +0.00(+0.00%)
Sep 13, 2019 68.06 69.43 68.06 69.43 400 +2.07(+3.07%)
Sep 12, 2019 67.36 67.36 67.36 67.36 124 -0.16(-0.24%)
Sep 11, 2019 67.20 67.75 67.20 67.52 9,306 +1.09(+1.64%)
Sep 10, 2019 65.84 66.43 65.84 66.43 782 +0.72(+1.10%)
Sep 09, 2019 65.71 65.71 65.71 65.71 932 -0.22(-0.33%)
Sep 06, 2019 65.93 66.25 65.93 65.93 135,500 +0.57(+0.87%)
Sep 05, 2019 65.36 65.36 65.36 65.36 181 -0.67(-1.01%)
Sep 04, 2019 66.03 66.03 66.03 55 +0.00(+0.00%)
Sep 03, 2019 66.03 66.03 66.03 66.03 1,039 -0.83(-1.24%)
Aug 30, 2019 65.23 66.86 65.23 66.86 200 +2.61(+4.06%)
Aug 29, 2019 64.25 64.25 64.25 64.25 225 +0.36(+0.56%)
Aug 28, 2019 63.89 63.89 63.89 20 +0.00(+0.00%)
Aug 27, 2019 63.89 63.89 63.89 63.89 173 -0.39(-0.61%)
Aug 26, 2019 64.28 64.28 64.28 96 +0.00(+0.00%)
Aug 23, 2019 64.28 64.28 64.28 50 +0.00(+0.00%)
Aug 22, 2019 64.28 64.28 64.28 96 +0.00(+0.00%)
Aug 21, 2019 64.28 64.28 64.28 77 +0.00(+0.00%)
Aug 20, 2019 64.28 64.28 64.28 64.28 382 +0.42(+0.66%)
Aug 19, 2019 63.86 63.86 63.86 63.86 253 -0.50(-0.78%)
Aug 16, 2019 62.90 64.36 62.90 64.36 1,100 +0.82(+1.29%)
Aug 15, 2019 63.54 63.54 63.54 63.54 121 +0.26(+0.42%)
Aug 14, 2019 63.60 63.89 63.28 63.28 1,159 -0.35(-0.54%)
Aug 13, 2019 63.63 63.63 63.63 66 +0.00(+0.00%)
Aug 12, 2019 63.63 63.63 63.63 90 +0.00(+0.00%)
Aug 09, 2019 64.64 64.64 63.63 63.63 300 -1.01(-1.57%)
Aug 08, 2019 63.19 65.15 63.19 64.64 8,477 -0.29(-0.45%)
Aug 07, 2019 64.93 64.93 64.93 121 +0.00(+0.00%)
Aug 06, 2019 64.93 64.93 64.93 70 +0.00(+0.00%)
Aug 05, 2019 64.93 64.93 64.93 64.93 420 -0.54(-0.82%)
Aug 02, 2019 65.48 65.48 65.28 65.47 1,900 -0.81(-1.22%)
Aug 01, 2019 66.03 66.28 65.99 66.28 1,835 +0.67(+1.02%)
Jul 31, 2019 65.61 65.61 65.61 100 +0.00(+0.00%)
Jul 30, 2019 65.61 65.61 65.61 65.61 203 +0.47(+0.72%)
Jul 29, 2019 65.14 65.14 65.14 100 +0.00(+0.00%)
Jul 26, 2019 65.14 65.14 65.14 65.14 200 -1.15(-1.74%)
Jul 25, 2019 66.29 66.29 66.29 66.29 16,017 -0.15(-0.23%)
Jul 24, 2019 66.44 66.44 66.44 66.44 133 +1.38(+2.13%)
Jul 22, 2019 65.06 65.06 65.06 0 +0.00(+0.00%)
Jul 19, 2019 65.08 65.08 65.06 65.06 200 +0.04(+0.06%)
Jul 18, 2019 65.02 65.02 65.02 65.02 330 +0.37(+0.57%)
Jul 17, 2019 64.65 64.65 64.65 64.65 14,038 +0.36(+0.56%)
Jul 16, 2019 63.40 64.54 63.40 64.30 78,734 +0.34(+0.54%)
Jul 15, 2019 63.95 63.95 63.95 63.95 125 +0.00(+0.00%)
Jul 12, 2019 63.95 63.95 63.95 119 +0.00(+0.00%)
Jul 11, 2019 63.95 63.95 63.95 62 +0.00(+0.00%)
Jul 10, 2019 63.95 63.95 63.95 63.95 109 +1.05(+1.67%)
Jul 09, 2019 62.90 62.90 62.90 62.90 193 -0.66(-1.04%)
Jul 08, 2019 62.47 63.57 62.47 63.56 120,254 +1.79(+2.90%)
Jul 05, 2019 61.79 61.79 61.77 61.77 400 -1.01(-1.61%)
Jul 03, 2019 62.78 62.78 62.78 62.78 800 -0.97(-1.52%)
Jul 02, 2019 63.37 63.75 63.37 63.75 25,969 +0.75(+1.18%)
Jul 01, 2019 63.00 63.00 63.00 63.00 4,174 +0.29(+0.46%)
Jun 28, 2019 62.51 62.71 62.08 62.71 500 +1.47(+2.40%)
Jun 27, 2019 61.24 62.24 61.24 61.24 559 -0.76(-1.23%)
Jun 26, 2019 62.00 62.00 62.00 62.00 228 +0.38(+0.62%)
Jun 25, 2019 61.62 61.62 61.62 18 +0.00(+0.00%)
Jun 24, 2019 61.62 61.62 61.62 16 +0.00(+0.00%)
Jun 21, 2019 61.54 61.62 61.54 61.62 200 +0.08(+0.13%)
Jun 20, 2019 61.54 61.54 61.54 2,993 +0.00(+0.00%)
Jun 19, 2019 61.54 61.54 61.54 60 +0.00(+0.00%)
Jun 18, 2019 61.54 61.54 61.54 97 +0.00(+0.00%)
Jun 17, 2019 61.34 62.58 61.34 61.54 705 -0.72(-1.15%)
Jun 14, 2019 62.22 62.26 61.44 62.26 31,300 -0.60(-0.95%)
Jun 13, 2019 62.85 62.85 62.85 115 +0.00(+0.00%)
Jun 12, 2019 62.84 62.85 62.84 62.85 18,012 +0.95(+1.53%)
Jun 11, 2019 61.91 61.91 61.91 61.91 808 +0.12(+0.19%)
Jun 10, 2019 61.78 61.79 61.78 61.79 26,096 +1.42(+2.35%)
Jun 07, 2019 60.57 60.57 60.37 60.37 34,200 +0.49(+0.82%)
Jun 06, 2019 59.88 59.88 59.88 59.88 200 +1.78(+3.06%)
Jun 05, 2019 58.10 58.10 58.10 110 +0.00(+0.00%)
Jun 04, 2019 58.10 58.10 58.10 58.10 131 -0.39(-0.67%)
Jun 03, 2019 58.49 58.49 58.49 2,917 +0.00(+0.00%)
May 31, 2019 57.93 58.53 57.93 58.49 1,500 -1.52(-2.53%)
May 30, 2019 60.01 60.01 60.01 50 +0.00(+0.00%)
May 29, 2019 60.01 60.01 60.01 60.01 140 +0.59(+0.99%)
May 28, 2019 61.12 61.12 59.42 59.42 717 +0.63(+1.07%)
May 24, 2019 60.27 60.27 58.79 58.79 1,600 +0.13(+0.23%)
May 23, 2019 58.66 58.66 58.66 58.66 2,135 -0.91(-1.54%)
May 22, 2019 59.57 59.57 59.57 59.57 16,302 +1.31(+2.25%)
May 21, 2019 58.26 58.26 58.26 58.26 161 -1.81(-3.01%)
May 20, 2019 60.07 60.07 60.07 92 +0.00(+0.00%)
May 17, 2019 59.92 60.07 59.92 60.07 200 -0.10(-0.17%)
May 16, 2019 59.86 60.17 58.64 60.17 789 +0.85(+1.43%)
May 15, 2019 59.54 59.54 59.32 59.32 60,519 -0.48(-0.80%)
May 14, 2019 59.80 59.80 59.80 50 +0.00(+0.00%)
May 13, 2019 59.80 59.80 59.80 59.80 178 +0.30(+0.50%)
May 10, 2019 59.50 59.50 59.50 59.50 100 -0.77(-1.28%)
May 09, 2019 60.12 60.27 60.00 60.27 513 -0.26(-0.43%)
May 08, 2019 62.54 62.54 60.53 60.53 769 -0.67(-1.09%)
May 07, 2019 61.20 61.20 61.20 37 +0.00(+0.00%)
May 06, 2019 61.23 61.23 61.20 61.20 8,178 -0.08(-0.13%)
May 03, 2019 61.28 61.28 61.28 9 +0.00(+0.00%)
May 02, 2019 61.28 61.28 61.28 61.28 143 +0.38(+0.62%)
May 01, 2019 60.90 60.90 60.90 60.90 124 +0.16(+0.26%)
Apr 30, 2019 60.74 60.74 60.74 60.74 786 -1.70(-2.72%)
Apr 29, 2019 61.16 62.44 61.16 62.44 756 +1.81(+2.99%)
Apr 26, 2019 60.63 60.63 60.63 60.63 800 -1.73(-2.77%)
Apr 25, 2019 62.36 62.36 62.36 10 +0.00(+0.00%)
Apr 24, 2019 62.10 62.36 61.57 62.36 12,411 +0.22(+0.35%)
Apr 23, 2019 62.14 62.14 62.14 62.14 231 +0.04(+0.06%)
Apr 22, 2019 62.09 62.10 62.09 62.10 20,115 +0.27(+0.44%)
Apr 18, 2019 61.83 61.83 61.83 61.83 200 +1.83(+3.05%)
Apr 17, 2019 60.00 60.00 60.00 122 +0.00(+0.00%)
Apr 16, 2019 60.00 60.00 60.00 60 +0.00(+0.00%)
Apr 15, 2019 60.00 60.00 60.00 95,543 +0.00(+0.00%)
Apr 12, 2019 60.00 60.00 60.00 93 +0.00(+0.00%)
Apr 11, 2019 60.00 60.00 60.00 75 +0.00(+0.00%)
Apr 09, 2019 60.00 60.00 60.00 0 +0.00(+0.00%)
Apr 08, 2019 60.00 60.00 60.00 30 +0.00(+0.00%)
Apr 05, 2019 60.00 60.00 60.00 1,687 +0.00(+0.00%)
Apr 04, 2019 60.00 60.00 60.00 6 +0.00(+0.00%)
Apr 03, 2019 60.00 60.00 60.00 11 +0.00(+0.00%)
Apr 02, 2019 60.00 60.00 60.00 60.00 299 -0.01(-0.01%)
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.