Skip to main content

Toyota Motor Corp (OP: TOYOF )

25.26 -0.22 (-0.86%)
Streaming Delayed Price Updated: 3:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 13.93 14.16 13.93 14.11 2,075 +0.25(+1.79%)
Mar 30, 2023 14.00 14.00 13.86 13.86 1,642 -0.05(-0.37%)
Mar 29, 2023 13.83 13.91 13.83 13.91 1,713 +0.04(+0.32%)
Mar 28, 2023 13.78 13.87 13.77 13.87 2,923 +0.13(+0.98%)
Mar 27, 2023 13.60 13.73 13.60 13.73 2,901 +0.15(+1.13%)
Mar 24, 2023 13.65 13.75 13.53 13.58 11,548 +0.02(+0.18%)
Mar 23, 2023 13.66 13.70 13.56 13.56 12,460 -0.03(-0.24%)
Mar 22, 2023 13.63 13.81 13.59 13.59 5,246 +0.02(+0.18%)
Mar 21, 2023 13.52 13.57 13.52 13.57 3,082 +0.05(+0.38%)
Mar 20, 2023 13.36 13.52 13.36 13.52 2,059 +0.15(+1.08%)
Mar 17, 2023 13.38 13.45 13.37 13.37 94,663 -0.12(-0.89%)
Mar 16, 2023 13.47 13.55 13.44 13.49 6,345 +0.25(+1.86%)
Mar 15, 2023 13.36 13.43 13.24 13.24 79,228 -0.37(-2.69%)
Mar 14, 2023 13.43 13.61 13.43 13.61 12,518 -0.13(-0.95%)
Mar 13, 2023 13.75 13.98 13.74 13.74 1,647 -0.09(-0.65%)
Mar 10, 2023 13.73 13.83 13.73 13.83 500,914 -0.08(-0.58%)
Mar 09, 2023 13.90 14.07 13.90 13.91 2,796 +0.00(+0.01%)
Mar 08, 2023 13.94 13.94 13.91 13.91 5,372 -0.03(-0.23%)
Mar 07, 2023 14.04 14.07 13.93 13.94 14,795 -0.06(-0.43%)
Mar 06, 2023 13.90 14.13 13.90 14.00 3,557 +0.09(+0.65%)
Mar 03, 2023 13.97 13.97 13.88 13.91 6,282 +0.19(+1.39%)
Mar 02, 2023 13.50 13.72 13.49 13.72 34,846 +0.02(+0.15%)
Mar 01, 2023 13.55 13.72 13.55 13.70 2,233 +0.02(+0.15%)
Feb 28, 2023 13.63 13.68 13.63 13.68 1,804 +0.02(+0.15%)
Feb 27, 2023 13.66 13.66 13.66 13.66 6,287 +0.08(+0.58%)
Feb 24, 2023 13.63 13.66 13.55 13.58 2,088 -0.26(-1.87%)
Feb 23, 2023 13.85 13.94 13.81 13.84 4,621 -0.04(-0.29%)
Feb 22, 2023 13.91 13.93 13.82 13.88 29,853 +0.02(+0.14%)
Feb 21, 2023 14.13 14.13 13.86 13.86 3,016 -0.44(-3.04%)
Feb 17, 2023 14.25 14.29 14.24 14.29 3,046 -0.01(-0.03%)
Feb 16, 2023 14.23 14.35 14.23 14.30 2,277 +0.22(+1.56%)
Feb 15, 2023 14.10 14.10 14.04 14.08 2,271 -0.16(-1.12%)
Feb 14, 2023 14.28 14.28 14.19 14.24 2,965 -0.37(-2.55%)
Feb 13, 2023 14.25 14.61 14.09 14.61 3,121 +0.23(+1.61%)
Feb 10, 2023 14.45 14.45 14.30 14.38 403,522 -0.35(-2.38%)
Feb 09, 2023 14.73 14.73 14.46 14.73 211,705 +0.31(+2.15%)
Feb 08, 2023 14.40 14.42 14.34 14.42 1,272 -0.03(-0.21%)
Feb 07, 2023 14.32 14.46 14.30 14.45 2,237 +0.12(+0.84%)
Feb 06, 2023 14.32 14.45 14.32 14.33 4,166 -0.17(-1.17%)
Feb 03, 2023 14.60 14.66 14.34 14.50 15,814 -0.15(-1.06%)
Feb 02, 2023 14.64 14.70 14.60 14.65 47,854 -0.04(-0.31%)
Feb 01, 2023 14.55 14.85 14.55 14.70 5,431 +0.04(+0.30%)
Jan 31, 2023 14.48 14.72 14.48 14.66 34,237 +0.15(+1.01%)
Jan 30, 2023 14.51 14.80 14.51 14.51 5,386 -0.19(-1.29%)
Jan 27, 2023 14.55 14.80 14.55 14.70 6,893 +0.18(+1.24%)
Jan 26, 2023 14.50 14.55 14.50 14.52 3,639 -0.12(-0.82%)
Jan 25, 2023 14.73 14.73 14.57 14.64 6,249 +0.05(+0.34%)
Jan 24, 2023 14.61 14.67 14.59 14.59 24,306 -0.01(-0.08%)
Jan 23, 2023 14.57 14.67 14.54 14.60 16,203 -0.01(-0.05%)
Jan 20, 2023 14.46 14.62 14.46 14.61 3,192 +0.37(+2.62%)
Jan 19, 2023 14.56 14.56 14.24 14.24 1,337 -0.37(-2.56%)
Jan 18, 2023 14.72 14.73 14.52 14.61 5,022 +0.12(+0.83%)
Jan 17, 2023 14.56 14.64 14.46 14.49 422,760 +0.49(+3.50%)
Jan 13, 2023 13.91 14.08 13.91 14.00 11,596 -0.26(-1.82%)
Jan 12, 2023 14.06 14.34 14.04 14.26 122,642 +0.37(+2.66%)
Jan 11, 2023 14.25 14.25 13.89 13.89 207,761 -0.12(-0.85%)
Jan 10, 2023 14.00 14.21 13.91 14.01 402,514 -0.36(-2.51%)
Jan 09, 2023 13.93 14.37 13.93 14.37 7,991 +0.64(+4.68%)
Jan 06, 2023 13.61 13.73 13.61 13.73 101,988 +0.03(+0.20%)
Jan 05, 2023 13.57 13.78 13.50 13.70 242,306 -0.12(-0.87%)
Jan 04, 2023 13.95 13.95 13.74 13.82 3,465 -0.02(-0.11%)
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.