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

Toyota Motor Corp (OP: TOYOF )

23.11 +0.12 (+0.52%)
Streaming Delayed Price Updated: 1:58 PM EDT, May 2, 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, 2017 54.34 54.34 54.34 48 -0.76(-1.38%)
Mar 30, 2017 55.10 55.10 55.10 55.10 821 -0.13(-0.24%)
Mar 28, 2017 55.23 55.23 55.23 9,000 -0.59(-1.06%)
Mar 27, 2017 55.82 55.82 55.82 55.82 60,360 +0.21(+0.38%)
Mar 24, 2017 56.00 56.00 55.61 55.61 406 -0.10(-0.18%)
Mar 23, 2017 55.48 55.71 55.48 55.71 1,400 +0.48(+0.88%)
Mar 22, 2017 55.37 55.54 55.23 55.23 358 -0.30(-0.53%)
Mar 21, 2017 55.84 55.84 55.52 55.52 762 -0.56(-1.01%)
Mar 14, 2017 56.08 56.08 56.08 9 -0.30(-0.53%)
Mar 13, 2017 56.38 56.38 56.38 56.38 370 +0.40(+0.71%)
Mar 10, 2017 55.98 55.98 55.98 55.98 520 -0.09(-0.16%)
Mar 08, 2017 56.07 56.07 56.07 0 -0.23(-0.41%)
Mar 07, 2017 56.09 56.30 56.09 56.30 256 -0.21(-0.37%)
Mar 06, 2017 56.90 56.90 56.51 56.51 436 -0.07(-0.12%)
Mar 03, 2017 56.56 56.58 56.56 56.58 1,010 -0.13(-0.23%)
Mar 02, 2017 56.71 56.71 56.71 56.71 101 -0.37(-0.65%)
Mar 01, 2017 57.08 57.08 57.08 57.08 180 +0.51(+0.90%)
Feb 27, 2017 56.57 56.57 56.57 97 -0.23(-0.40%)
Feb 24, 2017 56.80 56.80 56.80 56.80 14,200 -0.48(-0.84%)
Feb 23, 2017 57.28 57.28 57.28 57.28 250 -0.10(-0.17%)
Feb 22, 2017 57.38 57.38 57.38 57.38 505 +0.07(+0.12%)
Feb 21, 2017 56.50 57.31 56.50 57.31 573 +0.76(+1.34%)
Feb 17, 2017 56.55 56.55 56.55 0 -0.19(-0.33%)
Feb 16, 2017 56.74 56.74 56.74 56.74 128 -0.41(-0.72%)
Feb 15, 2017 56.74 57.15 56.74 57.15 60,350 -0.14(-0.24%)
Feb 14, 2017 57.57 57.57 57.29 57.29 2,062 +0.00(+0.00%)
Feb 13, 2017 57.11 57.29 57.11 57.29 5,984 +1.08(+1.92%)
Feb 10, 2017 56.32 56.32 56.21 56.21 515 +0.37(+0.66%)
Feb 09, 2017 55.71 55.84 55.71 55.84 108,523 -0.78(-1.38%)
Feb 08, 2017 56.51 56.64 56.51 56.62 12,209 +0.15(+0.26%)
Feb 07, 2017 56.46 56.48 56.46 56.48 30,000 -0.29(-0.52%)
Feb 06, 2017 57.70 57.70 56.77 56.77 1,217 -0.48(-0.84%)
Feb 02, 2017 57.25 57.25 57.25 0 +0.55(+0.97%)
Jan 31, 2017 56.70 56.70 56.70 40,030 -1.76(-3.01%)
Jan 30, 2017 58.46 58.46 58.46 58.46 4,571 -0.09(-0.15%)
Jan 27, 2017 58.90 58.90 58.30 58.55 50,340 -0.76(-1.28%)
Jan 26, 2017 59.26 59.31 59.26 59.31 1,972 -0.11(-0.19%)
Jan 25, 2017 59.48 59.48 59.42 59.42 40,101 +0.66(+1.12%)
Jan 24, 2017 58.53 58.76 58.50 58.76 37,016 -0.78(-1.30%)
Jan 23, 2017 58.27 59.54 58.27 59.54 758 +0.84(+1.43%)
Jan 20, 2017 58.62 58.70 58.62 58.70 2,179 -0.01(-0.02%)
Jan 17, 2017 58.71 58.71 58.71 0 -0.63(-1.06%)
Jan 12, 2017 59.34 59.34 59.34 0 -0.19(-0.32%)
Jan 11, 2017 59.80 59.81 59.53 59.53 147,010 +0.32(+0.54%)
Jan 10, 2017 59.21 59.21 59.21 59.21 140 -0.73(-1.22%)
Jan 09, 2017 58.67 59.94 58.67 59.94 3,611 +0.34(+0.57%)
Jan 06, 2017 59.50 60.00 59.50 59.60 4,022 -0.85(-1.41%)
Jan 05, 2017 60.00 60.85 60.00 60.45 19,550 +0.45(+0.75%)
Jan 04, 2017 60.00 60.00 60.00 60.00 54,522 +0.89(+1.51%)
Jan 03, 2017 58.99 59.11 58.99 59.11 270 +0.29(+0.49%)
Dec 30, 2016 58.82 58.82 58.82 0 -0.09(-0.15%)
Dec 29, 2016 58.86 58.91 58.86 58.91 1,040 -0.18(-0.30%)
Dec 28, 2016 59.08 59.09 59.08 59.09 2,826 -0.52(-0.87%)
Dec 27, 2016 59.49 59.82 59.49 59.61 23,904 -1.09(-1.80%)
Dec 22, 2016 60.70 60.70 60.70 0 -0.01(-0.02%)
Dec 21, 2016 60.71 60.71 60.71 60.71 334 +0.01(+0.01%)
Dec 20, 2016 60.70 60.70 60.70 60.70 245 -0.50(-0.81%)
Dec 16, 2016 61.20 61.20 61.20 25 +0.58(+0.96%)
Dec 15, 2016 60.62 60.62 60.62 60.62 33,200 -0.64(-1.04%)
Dec 14, 2016 61.23 61.26 61.23 61.26 1,394 -0.67(-1.08%)
Dec 13, 2016 61.93 61.93 61.93 61.93 30,100 +1.28(+2.11%)
Dec 12, 2016 60.65 60.65 60.65 60.65 33,957 -0.37(-0.61%)
Dec 09, 2016 61.02 61.02 61.02 61.02 165 +1.02(+1.70%)
Dec 07, 2016 60.00 60.00 60.00 180 +1.47(+2.51%)
Dec 06, 2016 58.53 58.53 58.53 58.53 100 +0.00(+0.00%)
Dec 05, 2016 58.08 59.22 58.08 58.53 890 -0.76(-1.28%)
Dec 01, 2016 59.29 59.29 59.29 2 +0.29(+0.49%)
Nov 30, 2016 58.55 59.00 58.55 59.00 38,102 +0.00(+0.00%)
Nov 29, 2016 59.00 59.00 59.00 59.00 252 +0.25(+0.43%)
Nov 28, 2016 58.78 58.78 58.55 58.75 1,757 -0.01(-0.02%)
Nov 25, 2016 58.55 58.76 58.55 58.76 3,099 +1.62(+2.84%)
Nov 23, 2016 57.14 57.14 57.14 0 -0.35(-0.61%)
Nov 22, 2016 57.49 57.49 57.49 57.49 126 +1.68(+3.00%)
Nov 17, 2016 55.81 55.81 55.81 47,056 -0.56(-0.99%)
Nov 15, 2016 56.37 56.37 56.37 72 +0.66(+1.19%)
Nov 14, 2016 56.52 56.52 55.71 55.71 331 -0.27(-0.48%)
Nov 11, 2016 55.98 55.98 55.98 55.98 245 +1.75(+3.23%)
Nov 10, 2016 55.34 56.44 54.23 54.23 44,552 -2.21(-3.92%)
Nov 09, 2016 56.00 56.44 55.00 56.44 14,997 +0.38(+0.68%)
Nov 08, 2016 57.51 57.51 56.06 56.06 51,012 -0.09(-0.16%)
Nov 07, 2016 56.11 56.15 56.11 56.15 410 -0.56(-0.99%)
Nov 02, 2016 56.71 56.71 56.71 0 -0.29(-0.51%)
Nov 01, 2016 57.25 57.25 56.80 57.00 336 -1.68(-2.86%)
Oct 31, 2016 58.68 58.68 58.68 58.68 173 +1.10(+1.92%)
Oct 27, 2016 57.58 57.58 57.58 17 -0.75(-1.29%)
Oct 25, 2016 58.33 58.33 58.33 12 +0.87(+1.51%)
Oct 21, 2016 57.46 57.46 57.46 2 -1.00(-1.71%)
Oct 20, 2016 58.04 58.46 58.04 58.46 256 +1.18(+2.06%)
Oct 17, 2016 57.28 57.28 57.28 0 -0.43(-0.75%)
Oct 12, 2016 57.71 57.71 57.71 20 -0.87(-1.48%)
Oct 07, 2016 58.58 58.58 58.58 0 +0.38(+0.65%)
Oct 06, 2016 58.20 58.20 58.20 58.20 42,000 +0.49(+0.85%)
Oct 05, 2016 57.60 57.71 57.60 57.71 30,320 +0.17(+0.30%)
Oct 03, 2016 57.54 57.54 57.54 18 +0.13(+0.23%)
Sep 30, 2016 57.70 57.90 57.41 57.41 2,577 -0.12(-0.21%)
Sep 29, 2016 57.41 58.34 57.41 57.53 66,200 -0.77(-1.32%)
Sep 28, 2016 57.86 58.30 57.86 58.30 5,000 +0.29(+0.50%)
Sep 27, 2016 58.01 58.01 58.01 58.01 86 +0.00(+0.00%)
Sep 26, 2016 58.58 58.58 58.01 58.01 1,320 -0.81(-1.37%)
Sep 23, 2016 58.75 59.05 58.75 58.82 195,650 -1.48(-2.46%)
Sep 22, 2016 60.10 60.30 60.10 60.30 4,625 +0.71(+1.19%)
Sep 21, 2016 59.47 59.59 59.41 59.59 410 +2.20(+3.82%)
Sep 16, 2016 57.40 57.40 57.40 45 -0.98(-1.67%)
Sep 14, 2016 58.37 58.37 58.37 49 -1.30(-2.18%)
Sep 13, 2016 59.18 59.67 59.18 59.67 202,100 +0.54(+0.91%)
Sep 12, 2016 58.60 59.13 58.60 59.13 1,300 -0.79(-1.32%)
Sep 08, 2016 59.92 59.92 59.92 100 -0.39(-0.65%)
Sep 06, 2016 60.31 60.31 60.31 41 +0.14(+0.24%)
Sep 01, 2016 60.17 60.17 60.17 0 +1.67(+2.85%)
Aug 26, 2016 58.50 58.50 58.50 55 -0.94(-1.58%)
Aug 23, 2016 59.44 59.44 59.44 24 +0.37(+0.63%)
Aug 18, 2016 59.07 59.07 59.07 154 +0.07(+0.12%)
Aug 17, 2016 58.80 59.00 58.80 59.00 329 +0.17(+0.29%)
Aug 15, 2016 58.83 58.83 58.83 215 +0.57(+0.98%)
Aug 12, 2016 58.48 58.69 58.26 58.26 1,001 -0.43(-0.73%)
Aug 11, 2016 58.69 58.69 58.69 58.69 354 -0.31(-0.53%)
Aug 10, 2016 59.00 59.00 59.00 59.00 139 -0.43(-0.72%)
Aug 09, 2016 59.43 59.43 59.43 59.43 300 +0.81(+1.38%)
Aug 08, 2016 58.62 58.62 58.62 58.62 289 +2.52(+4.50%)
Aug 04, 2016 56.10 56.10 56.10 6,060 +0.58(+1.04%)
Aug 03, 2016 55.52 55.52 55.52 55.52 303 -0.24(-0.43%)
Aug 02, 2016 55.78 55.79 55.70 55.76 405 +0.07(+0.13%)
Aug 01, 2016 56.98 56.98 55.69 55.69 1,171 -0.86(-1.52%)
Jul 29, 2016 56.35 56.55 55.99 56.55 108,000 +2.05(+3.76%)
Jul 25, 2016 54.50 54.50 54.50 10 +0.18(+0.33%)
Jul 22, 2016 54.32 54.32 54.32 54.32 150 -0.06(-0.11%)
Jul 21, 2016 54.38 54.38 54.38 54.38 297 +0.59(+1.10%)
Jul 20, 2016 53.79 53.79 53.79 53.79 156 -0.75(-1.38%)
Jul 19, 2016 54.54 54.54 54.54 54.54 391 -0.50(-0.91%)
Jul 18, 2016 55.04 55.04 55.04 55.04 184 +1.50(+2.80%)
Jul 14, 2016 53.54 53.54 53.54 30 -0.02(-0.04%)
Jul 13, 2016 53.54 53.56 53.54 53.56 476 +0.95(+1.81%)
Jul 12, 2016 53.10 53.10 52.61 52.61 1,026 +0.67(+1.29%)
Jul 11, 2016 52.20 52.20 51.94 51.94 55,073 +1.07(+2.11%)
Jul 08, 2016 50.87 50.87 50.87 50.87 60,260 +0.65(+1.29%)
Jul 07, 2016 50.02 50.22 50.02 50.22 332,005 +0.45(+0.90%)
Jul 05, 2016 50.58 50.58 49.77 49.77 89,539 +0.06(+0.13%)
Jul 01, 2016 49.71 49.71 49.71 0 -0.21(-0.43%)
Jun 30, 2016 49.07 49.92 49.07 49.92 30,743 -0.81(-1.60%)
Jun 29, 2016 50.73 50.73 50.73 50.73 160 +1.14(+2.29%)
Jun 28, 2016 49.00 49.67 49.00 49.59 228,314 -0.10(-0.20%)
Jun 27, 2016 49.81 49.82 49.67 49.69 131,705 -4.16(-7.72%)
Jun 24, 2016 52.24 53.85 52.23 53.85 1,056 -0.52(-0.96%)
Jun 23, 2016 54.37 54.37 54.37 54.37 123 +1.74(+3.31%)
Jun 22, 2016 52.63 52.63 52.63 52.63 150 -1.13(-2.10%)
Jun 21, 2016 53.61 54.74 53.61 53.76 550 -0.03(-0.06%)
Jun 20, 2016 53.23 53.79 52.93 53.79 106,250 +1.60(+3.07%)
Jun 15, 2016 52.19 52.19 52.19 9 +2.15(+4.30%)
Jun 14, 2016 50.04 50.04 50.04 50.04 130 -1.06(-2.07%)
Jun 13, 2016 49.88 51.56 49.88 51.10 4,885 -0.69(-1.33%)
Jun 09, 2016 51.79 51.79 51.79 0 -1.68(-3.14%)
Jun 08, 2016 53.47 53.47 53.47 53.47 1,961 +0.66(+1.24%)
Jun 07, 2016 52.81 52.81 52.81 52.81 40,235 +1.06(+2.06%)
Jun 03, 2016 51.75 51.75 51.75 0 +0.34(+0.66%)
Jun 02, 2016 52.03 52.03 51.41 51.41 766 -0.28(-0.54%)
Jun 01, 2016 51.80 52.00 51.69 51.69 430 +0.28(+0.54%)
May 31, 2016 51.59 51.59 51.41 51.41 885 +0.39(+0.77%)
May 26, 2016 51.02 51.02 51.02 0 +0.52(+1.02%)
May 25, 2016 50.50 50.50 50.50 50.50 42,220 +0.08(+0.16%)
May 24, 2016 50.42 50.42 50.42 50.42 513 +0.55(+1.10%)
May 20, 2016 49.87 49.87 49.87 0 -0.37(-0.74%)
May 19, 2016 50.00 50.44 50.00 50.24 1,694 -0.29(-0.57%)
May 18, 2016 50.04 50.53 50.04 50.53 4,570 -0.97(-1.88%)
May 17, 2016 51.50 51.50 51.50 51.50 110 +0.55(+1.08%)
May 16, 2016 50.95 50.95 50.95 50.95 204 +0.50(+0.99%)
May 13, 2016 50.60 50.60 50.25 50.45 2,482 -0.05(-0.10%)
May 12, 2016 50.58 50.58 50.50 50.50 331,695 +1.21(+2.45%)
May 11, 2016 50.76 50.76 49.09 49.30 53,399 -3.01(-5.76%)
May 10, 2016 52.00 52.34 52.00 52.31 40,406 +0.62(+1.19%)
May 09, 2016 52.55 52.55 51.69 51.69 13,354 +1.38(+2.74%)
May 06, 2016 50.31 50.31 50.31 50.31 10,365 -0.14(-0.28%)
May 03, 2016 50.45 50.45 50.45 0 -1.26(-2.44%)
May 02, 2016 51.96 52.13 51.71 51.71 116,286 +0.88(+1.73%)
Apr 29, 2016 50.83 50.83 50.83 50.83 26,236 -0.64(-1.25%)
Apr 28, 2016 51.23 52.09 51.23 51.47 1,624 -1.98(-3.70%)
Apr 27, 2016 53.23 53.45 53.23 53.45 12,483 -0.88(-1.62%)
Apr 25, 2016 54.33 54.33 54.33 0 +0.14(+0.26%)
Apr 22, 2016 54.19 54.19 54.19 54.19 182 +1.15(+2.17%)
Apr 21, 2016 53.04 53.04 53.04 53.04 138 +1.47(+2.85%)
Apr 20, 2016 51.90 51.90 51.57 51.57 1,430 -0.66(-1.26%)
Apr 19, 2016 52.23 52.23 52.23 52.23 16,165 +1.46(+2.88%)
Apr 18, 2016 50.96 50.96 50.77 50.77 780 -0.89(-1.72%)
Apr 15, 2016 51.97 51.97 51.66 51.66 74,556 -0.23(-0.44%)
Apr 13, 2016 51.89 51.89 51.89 1,760 +1.07(+2.11%)
Apr 12, 2016 51.29 51.29 50.78 50.82 24,787 +0.02(+0.04%)
Apr 08, 2016 50.80 50.80 50.80 166,212 +1.73(+3.53%)
Apr 07, 2016 49.07 49.07 49.07 49.07 25,020 -1.01(-2.02%)
Apr 06, 2016 49.40 50.08 49.40 50.08 70,100 +0.66(+1.35%)
Apr 05, 2016 49.34 49.47 49.34 49.41 31,630 -1.43(-2.81%)
Apr 04, 2016 50.84 50.84 50.84 50.84 90,065 -1.31(-2.51%)
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.