Skip to main content

Toyota Motor Corp (OP: TOYOF )

25.23 -0.25 (-0.98%)
Streaming Delayed Price Updated: 3:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 68.00 68.05 68.00 68.05 46,641 +0.15(+0.22%)
Feb 26, 2015 68.20 68.44 67.90 67.90 27,470 -1.07(-1.55%)
Feb 25, 2015 68.96 68.97 68.96 68.97 10,317 -0.59(-0.85%)
Feb 24, 2015 68.90 69.56 68.90 69.56 1,060 +1.06(+1.55%)
Feb 23, 2015 67.84 68.50 67.84 68.50 31,076 +0.50(+0.73%)
Feb 20, 2015 68.20 68.20 68.00 68.00 648 -0.06(-0.08%)
Feb 19, 2015 67.21 68.06 67.21 68.06 528 +1.58(+2.38%)
Feb 18, 2015 66.47 66.48 66.47 66.48 325 +0.59(+0.90%)
Feb 12, 2015 65.89 65.89 65.89 50 +0.39(+0.60%)
Feb 11, 2015 66.00 66.00 65.50 65.50 31,850 +0.19(+0.29%)
Feb 10, 2015 65.31 65.31 65.31 65.31 39,795 +1.17(+1.82%)
Feb 09, 2015 64.14 64.14 64.14 64.14 1,194 -0.76(-1.17%)
Feb 06, 2015 64.75 65.19 64.75 64.90 122,880 -0.70(-1.07%)
Feb 05, 2015 65.37 65.78 65.37 65.60 40,667 -1.06(-1.59%)
Feb 04, 2015 65.84 66.67 65.75 66.66 41,325 +1.11(+1.69%)
Feb 03, 2015 65.00 65.75 65.00 65.55 44,788 +0.08(+0.12%)
Feb 02, 2015 65.47 65.47 65.47 65.47 200 -0.30(-0.45%)
Jan 29, 2015 65.77 65.77 65.77 6,500 +0.02(+0.02%)
Jan 28, 2015 65.75 65.75 65.75 65.75 757 +0.17(+0.26%)
Jan 27, 2015 65.58 65.58 65.58 65.58 70,815 -0.17(-0.25%)
Jan 26, 2015 65.04 65.75 65.04 65.75 1,236 +1.04(+1.61%)
Jan 22, 2015 64.71 64.71 64.71 0 -0.06(-0.10%)
Jan 21, 2015 64.77 64.77 64.77 64.77 902 +0.73(+1.14%)
Jan 20, 2015 65.02 65.02 64.04 64.04 498 -0.18(-0.28%)
Jan 16, 2015 64.22 64.22 64.22 0 +0.69(+1.09%)
Jan 15, 2015 63.68 63.68 63.53 63.53 507 +1.16(+1.85%)
Jan 14, 2015 62.12 62.72 62.12 62.38 163,863 -0.98(-1.54%)
Jan 13, 2015 63.35 0 -0.15(-0.24%)
Jan 12, 2015 63.15 63.50 63.15 63.50 15,200 +0.67(+1.07%)
Jan 08, 2015 62.83 62.83 62.83 0 +1.86(+3.05%)
Jan 06, 2015 60.97 60.97 60.97 112,000 -0.30(-0.49%)
Jan 05, 2015 61.66 61.66 61.27 61.27 919 -1.16(-1.85%)
Dec 30, 2014 62.43 62.43 62.43 0 -1.19(-1.87%)
Dec 29, 2014 63.90 63.90 62.49 63.62 20,946 -0.48(-0.75%)
Dec 26, 2014 64.10 64.10 64.10 64.10 220 +0.67(+1.06%)
Dec 23, 2014 63.43 63.43 63.43 0 +0.80(+1.27%)
Dec 22, 2014 62.63 63.35 62.63 62.63 39,652 -0.57(-0.90%)
Dec 19, 2014 63.20 63.20 63.20 63.20 220 +0.88(+1.41%)
Dec 18, 2014 61.06 62.32 61.06 62.32 811 +1.55(+2.55%)
Dec 17, 2014 61.22 61.22 60.77 60.77 1,551 -0.90(-1.47%)
Dec 16, 2014 61.67 61.67 224,475 +0.82(+1.36%)
Dec 15, 2014 60.90 60.96 60.85 60.85 160,600 -2.20(-3.49%)
Dec 11, 2014 63.05 63.05 63.05 15 +0.53(+0.85%)
Dec 10, 2014 62.82 63.41 62.52 62.52 460,650 -1.33(-2.08%)
Dec 09, 2014 63.90 63.90 63.49 63.85 52,340 -0.16(-0.25%)
Dec 08, 2014 64.51 64.51 64.01 64.01 50,597 -0.43(-0.67%)
Dec 05, 2014 64.28 64.44 63.90 64.44 1,614 +0.57(+0.89%)
Dec 04, 2014 64.00 64.73 63.87 63.87 1,617 +0.45(+0.71%)
Dec 03, 2014 63.64 63.77 63.42 63.42 174,500 +0.16(+0.25%)
Dec 02, 2014 63.08 63.37 63.08 63.27 111,507 +1.04(+1.66%)
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.