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

Toyota Motor Corp (OP: TOYOF )

22.68 +0.18 (+0.79%)
Streaming Delayed Price Updated: 3:10 PM EDT, Apr 26, 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, 2015 69.39 70.00 69.39 70.00 114,020 -0.85(-1.20%)
Mar 30, 2015 71.51 71.51 70.40 70.85 721 -1.49(-2.06%)
Mar 25, 2015 72.34 72.34 72.34 3 -1.30(-1.77%)
Mar 23, 2015 73.64 73.64 73.64 135 +3.64(+5.20%)
Mar 19, 2015 70.00 70.00 70.00 12,000 +0.70(+1.01%)
Mar 18, 2015 69.30 69.30 69.30 69.30 203 +1.50(+2.21%)
Mar 13, 2015 67.80 67.80 67.80 23 +0.03(+0.04%)
Mar 12, 2015 67.77 67.77 67.77 67.77 4,418 +0.67(+1.00%)
Mar 11, 2015 67.00 67.10 67.00 67.10 5,350 +0.12(+0.18%)
Mar 10, 2015 66.97 66.98 66.96 66.98 68,440 -0.79(-1.16%)
Mar 09, 2015 67.71 67.94 67.71 67.77 28,287 +0.21(+0.31%)
Mar 06, 2015 67.99 67.99 67.55 67.55 210 +0.10(+0.15%)
Mar 05, 2015 67.61 67.61 67.45 67.45 30,317 +0.00(+0.01%)
Mar 04, 2015 67.45 67.45 67.45 67.45 554 -0.33(-0.48%)
Mar 02, 2015 67.78 67.78 67.78 18 -0.27(-0.40%)
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%)
Dec 01, 2014 62.08 62.50 62.08 62.23 3,132 +0.54(+0.87%)
Nov 28, 2014 61.32 61.95 61.29 61.69 37,673 +1.23(+2.04%)
Nov 26, 2014 60.46 60.46 60.46 0 -0.35(-0.58%)
Nov 25, 2014 61.00 61.00 60.81 60.81 771 +0.00(+0.00%)
Nov 24, 2014 61.00 61.00 60.70 60.81 134,035 +0.05(+0.07%)
Nov 21, 2014 60.08 60.83 60.08 60.77 851,982 +0.90(+1.50%)
Nov 20, 2014 59.99 59.99 59.55 59.87 1,947 +0.32(+0.53%)
Nov 19, 2014 59.58 60.15 59.43 59.55 61,475 +0.10(+0.17%)
Nov 18, 2014 59.45 59.45 59.45 59.45 2,073 +0.06(+0.10%)
Nov 17, 2014 59.34 59.39 59.34 59.39 20,898 -0.68(-1.13%)
Nov 14, 2014 60.07 60.07 60.07 60.07 1,134 -0.03(-0.05%)
Nov 13, 2014 60.08 60.12 59.59 60.10 2,512 +0.88(+1.49%)
Nov 12, 2014 59.70 59.70 59.21 59.22 40,122 -0.34(-0.57%)
Nov 11, 2014 59.64 59.64 59.01 59.56 86,700 +0.41(+0.69%)
Nov 10, 2014 59.00 59.15 58.17 59.15 201,602 +0.31(+0.53%)
Nov 07, 2014 59.59 59.59 58.84 58.84 40,242 -0.42(-0.72%)
Nov 06, 2014 59.75 59.75 59.09 59.26 1,309 -0.59(-0.99%)
Nov 05, 2014 60.55 60.55 59.85 59.85 732 +0.23(+0.39%)
Nov 04, 2014 59.17 59.62 59.02 59.62 72,633 -1.35(-2.22%)
Nov 03, 2014 61.00 61.00 60.00 60.97 53,131 +0.68(+1.13%)
Oct 31, 2014 59.00 60.59 59.00 60.29 357,240 +2.26(+3.89%)
Oct 30, 2014 57.00 58.03 57.00 58.03 587 +0.73(+1.27%)
Oct 29, 2014 57.30 57.30 57.30 57.30 360 +0.14(+0.25%)
Oct 28, 2014 57.16 57.18 57.16 57.16 14,936 +0.51(+0.90%)
Oct 27, 2014 56.76 56.97 56.65 56.65 1,655 -0.32(-0.56%)
Oct 24, 2014 57.24 57.24 56.97 56.97 1,106 +0.71(+1.26%)
Oct 23, 2014 56.60 57.07 56.26 56.26 12,920 +0.42(+0.75%)
Oct 22, 2014 56.76 56.76 55.80 55.84 10,980 -0.56(-0.99%)
Oct 21, 2014 55.69 56.40 55.45 56.40 12,838 +0.52(+0.93%)
Oct 20, 2014 56.66 56.67 55.88 55.88 26,520 +0.37(+0.67%)
Oct 16, 2014 55.51 55.51 55.51 212 +1.37(+2.53%)
Oct 15, 2014 55.47 55.61 54.14 54.14 51,460 -1.76(-3.15%)
Oct 14, 2014 55.32 56.00 55.32 55.90 243,491 -1.35(-2.36%)
Oct 13, 2014 57.30 57.30 56.88 57.25 85,960 -0.22(-0.38%)
Oct 09, 2014 57.47 57.47 57.47 0 -0.13(-0.23%)
Oct 08, 2014 57.25 57.75 57.25 57.60 2,713 -0.98(-1.68%)
Oct 07, 2014 57.67 58.75 57.67 58.58 253,116 +1.29(+2.26%)
Oct 02, 2014 57.29 57.29 57.29 400 -0.90(-1.55%)
Oct 01, 2014 58.44 58.44 58.19 58.19 1,270 -0.42(-0.72%)
Sep 30, 2014 58.61 58.61 58.61 58.61 14,350 +0.13(+0.22%)
Sep 29, 2014 58.34 58.60 58.34 58.48 1,817 -0.51(-0.86%)
Sep 26, 2014 58.99 59.01 58.95 58.99 1,480 +0.01(+0.02%)
Sep 24, 2014 58.98 58.98 58.98 0 -0.24(-0.41%)
Sep 23, 2014 59.22 59.22 59.22 59.22 1,100 -0.78(-1.29%)
Sep 22, 2014 58.90 60.00 58.90 60.00 25,468 +1.00(+1.69%)
Sep 16, 2014 59.00 59.00 59.00 0 +0.84(+1.44%)
Sep 11, 2014 58.16 58.16 58.16 0 +0.38(+0.67%)
Sep 10, 2014 57.74 58.20 57.74 57.78 42,365 +0.23(+0.40%)
Sep 09, 2014 58.15 58.15 57.55 57.55 1,302 -0.31(-0.54%)
Sep 08, 2014 58.50 58.50 57.86 57.86 1,151 -0.00(-0.01%)
Sep 04, 2014 57.86 57.86 57.86 3 +0.30(+0.53%)
Sep 03, 2014 58.34 58.34 57.54 57.56 1,441 -0.08(-0.14%)
Sep 02, 2014 57.58 57.58 57.64 171 +0.06(+0.10%)
Aug 29, 2014 57.58 57.58 57.58 0 +0.77(+1.36%)
Aug 27, 2014 56.81 56.81 56.81 18 -0.45(-0.79%)
Aug 26, 2014 57.05 57.24 57.26 31,623 +0.21(+0.37%)
Aug 25, 2014 56.89 57.92 56.89 57.05 1,428 +0.04(+0.07%)
Aug 20, 2014 57.01 57.01 57.01 0 -0.82(-1.42%)
Aug 19, 2014 57.83 57.83 57.83 57.83 352 -0.97(-1.65%)
Aug 18, 2014 58.80 58.80 58.80 58.80 102 +0.00(+0.00%)
Aug 15, 2014 58.20 58.80 58.20 58.80 23,375 -0.06(-0.10%)
Aug 14, 2014 58.91 58.91 58.00 58.86 60,833 -0.16(-0.27%)
Aug 13, 2014 59.01 59.02 59.01 59.02 60,000 +0.81(+1.40%)
Aug 11, 2014 58.20 58.20 58.20 42,500 -0.30(-0.51%)
Aug 08, 2014 58.20 58.50 58.20 58.50 508 +0.30(+0.52%)
Aug 07, 2014 58.20 59.12 58.20 58.20 71,068 -0.39(-0.66%)
Aug 06, 2014 58.55 58.59 58.55 58.59 85,450 -1.41(-2.36%)
Aug 05, 2014 59.50 60.00 59.50 60.00 893 +0.59(+0.99%)
Aug 04, 2014 59.41 59.41 58.25 59.41 725 +0.71(+1.21%)
Aug 01, 2014 58.97 58.97 58.70 58.70 251 -1.12(-1.87%)
Jul 31, 2014 59.82 59.82 59.82 59.82 230 +0.01(+0.01%)
Jul 30, 2014 60.00 60.20 59.79 59.81 107,550 -0.19(-0.31%)
Jul 28, 2014 60.00 60.00 60.00 60 -0.49(-0.81%)
Jul 25, 2014 60.14 60.49 60.14 60.49 965 +1.17(+1.97%)
Jul 24, 2014 59.32 59.32 59.32 59.32 246 -0.85(-1.41%)
Jul 23, 2014 59.12 60.17 59.12 60.17 400 +0.82(+1.38%)
Jul 22, 2014 59.35 59.35 59.35 59.35 240 -0.01(-0.01%)
Jul 21, 2014 59.48 59.48 59.36 59.36 310 -0.42(-0.71%)
Jul 18, 2014 59.00 59.81 59.00 59.78 1,253 +0.28(+0.47%)
Jul 17, 2014 59.50 59.50 59.50 59.50 111,784 +0.34(+0.57%)
Jul 16, 2014 60.10 60.10 59.16 59.16 48,534 +0.32(+0.54%)
Jul 15, 2014 59.80 59.80 58.84 58.84 482 -0.12(-0.21%)
Jul 11, 2014 58.96 58.96 58.96 14 -0.29(-0.48%)
Jul 10, 2014 58.65 59.25 57.91 59.25 106,669 -0.76(-1.26%)
Jul 09, 2014 58.93 60.01 58.93 60.01 75,080 -0.04(-0.07%)
Jul 08, 2014 60.05 60.05 60.05 60.05 37,950 +0.00(+0.00%)
Jul 07, 2014 60.58 60.71 60.05 60.05 24,325 -1.00(-1.64%)
Jul 03, 2014 61.05 61.05 61.05 0 -0.65(-1.05%)
Jul 02, 2014 61.70 61.70 61.70 61.70 577 +0.34(+0.55%)
Jul 01, 2014 60.43 61.36 60.43 61.36 628 +1.75(+2.93%)
Jun 30, 2014 59.61 59.61 59.61 59.61 146 +0.20(+0.34%)
Jun 27, 2014 59.41 59.41 59.41 59.41 201 +1.00(+1.71%)
Jun 26, 2014 58.41 58.41 58.41 58.41 750 +0.13(+0.22%)
Jun 25, 2014 57.90 58.89 57.90 58.28 2,022 -0.64(-1.09%)
Jun 23, 2014 58.92 58.92 58.92 15 +0.33(+0.56%)
Jun 20, 2014 58.63 58.63 58.59 58.59 701 +0.08(+0.14%)
Jun 19, 2014 59.07 59.07 58.51 58.51 345 +1.52(+2.67%)
Jun 18, 2014 56.99 56.99 56.99 56.99 170 -0.78(-1.35%)
Jun 13, 2014 57.77 57.77 57.77 88 -0.08(-0.14%)
Jun 12, 2014 57.56 57.85 57.56 57.85 34,960 +1.01(+1.78%)
Jun 11, 2014 57.60 57.60 56.84 56.84 62,300 -0.06(-0.11%)
Jun 10, 2014 56.88 56.90 56.88 56.90 20,421 -1.10(-1.90%)
Jun 06, 2014 58.00 58.00 58.00 58.00 262 +0.63(+1.10%)
Jun 05, 2014 57.51 57.51 57.08 57.37 403 +0.50(+0.88%)
Jun 04, 2014 56.77 57.30 56.77 56.87 29,051 +0.09(+0.16%)
Jun 03, 2014 56.51 57.39 56.51 56.78 253,425 -0.18(-0.32%)
Jun 02, 2014 56.72 57.68 56.72 56.96 31,693 +0.38(+0.66%)
May 30, 2014 56.25 56.77 56.25 56.59 97,713 +1.47(+2.66%)
May 29, 2014 55.59 55.61 55.12 55.12 26,121 +0.62(+1.14%)
May 28, 2014 54.50 54.50 54.50 54.50 220 -0.79(-1.43%)
May 27, 2014 54.26 55.29 54.26 55.29 4,555 +0.46(+0.84%)
May 23, 2014 54.83 54.83 54.83 0 -0.06(-0.11%)
May 22, 2014 54.89 54.89 54.89 54.89 170 +0.89(+1.65%)
May 21, 2014 54.05 54.05 54.00 54.00 510 +0.00(+0.00%)
May 20, 2014 54.30 54.30 54.00 54.00 357 -0.55(-1.01%)
May 19, 2014 54.39 54.55 54.39 54.55 1,432 -0.20(-0.37%)
May 16, 2014 54.87 54.87 54.75 54.75 26,300 -0.40(-0.73%)
May 15, 2014 55.66 55.66 54.65 55.15 41,700 -0.72(-1.29%)
May 14, 2014 55.40 56.01 55.40 55.87 1,349 +0.09(+0.16%)
May 13, 2014 55.71 55.78 54.99 55.78 154,978 +1.08(+1.97%)
May 12, 2014 54.75 54.75 54.40 54.70 22,921 -0.30(-0.55%)
May 09, 2014 55.00 55.00 54.55 55.00 164,569 +0.13(+0.24%)
May 08, 2014 54.25 54.87 53.90 54.87 52,058 +0.00(+0.00%)
May 07, 2014 54.87 54.87 54.87 54.87 245 +0.29(+0.53%)
May 06, 2014 54.65 54.65 54.58 54.58 391 -0.17(-0.31%)
May 05, 2014 54.75 54.75 54.75 54.75 30,600 -0.21(-0.37%)
May 02, 2014 54.75 55.15 54.75 54.96 280,295 -0.39(-0.71%)
May 01, 2014 55.15 55.35 55.10 55.35 59,222 +1.75(+3.26%)
Apr 30, 2014 53.92 53.92 53.60 53.60 753 -0.32(-0.60%)
Apr 29, 2014 53.39 54.22 53.32 53.92 781 +0.02(+0.04%)
Apr 25, 2014 53.90 53.90 53.90 53.90 70 +0.40(+0.75%)
Apr 24, 2014 53.50 53.50 53.50 53.50 1,450 +0.02(+0.04%)
Apr 23, 2014 54.15 54.19 53.48 53.48 33,280 -1.42(-2.59%)
Apr 22, 2014 54.17 54.90 54.17 54.90 112,179 +1.41(+2.64%)
Apr 17, 2014 53.49 53.49 53.49 53.49 41 +0.30(+0.56%)
Apr 15, 2014 53.19 53.19 53.19 41 -0.41(-0.76%)
Apr 14, 2014 53.03 53.66 53.03 53.60 20,420 +1.60(+3.08%)
Apr 11, 2014 52.00 52.00 52.00 52.00 0 -0.57(-1.08%)
Apr 10, 2014 52.39 52.57 52.10 52.57 149,781 -0.93(-1.74%)
Apr 09, 2014 53.46 53.50 53.19 53.50 41,082 -0.78(-1.44%)
Apr 08, 2014 54.70 54.70 54.28 54.28 350 -0.87(-1.58%)
Apr 07, 2014 55.29 55.45 55.15 55.15 82,550 -0.65(-1.16%)
Apr 04, 2014 56.50 56.50 55.80 55.80 0 -0.80(-1.41%)
Apr 03, 2014 56.64 56.64 56.60 56.60 34,276 -0.14(-0.26%)
Apr 02, 2014 56.99 57.01 56.72 56.74 22,274 +0.09(+0.15%)
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.