Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 53.95 53.95 53.95 53.95 50,510 +2.40(+4.66%)
Jan 30, 2008 51.55 51.55 51.55 51.55 128 +1.05(+2.08%)
Jan 29, 2008 50.50 50.50 50.50 50.50 0 +0.00(+0.00%)
Jan 28, 2008 51.65 50.50 50.50 50.50 100 -1.15(-2.23%)
Jan 25, 2008 50.25 51.65 51.15 51.65 1,100 +1.40(+2.79%)
Jan 24, 2008 50.25 50.25 50.25 50.25 200 +2.50(+5.24%)
Jan 23, 2008 47.75 47.75 47.75 47.75 620 -0.25(-0.52%)
Jan 22, 2008 49.50 48.00 46.50 48.00 1,100 -1.50(-3.03%)
Jan 21, 2008 49.50 50.25 49.00 49.50 24,200 +0.00(+0.00%)
Jan 18, 2008 49.50 50.25 49.00 49.50 24,200 -0.40(-0.80%)
Jan 17, 2008 49.90 49.90 49.90 49.90 200 +0.15(+0.30%)
Jan 16, 2008 49.75 49.75 49.75 49.75 0 +0.00(+0.00%)
Jan 15, 2008 52.30 51.25 49.75 49.75 700 -2.55(-4.88%)
Jan 14, 2008 52.25 52.30 51.55 52.30 600 +0.05(+0.10%)
Jan 11, 2008 52.25 52.25 52.25 52.25 0 +0.00(+0.00%)
Jan 10, 2008 52.25 52.25 51.10 52.25 200 -0.25(-0.48%)
Jan 09, 2008 52.75 52.50 52.50 52.50 100 -0.25(-0.47%)
Jan 08, 2008 52.75 52.75 52.75 52.75 800 +0.00(+0.00%)
Jan 07, 2008 52.00 52.75 52.00 52.75 200 +0.75(+1.44%)
Jan 04, 2008 52.00 52.25 52.00 52.00 300 -1.05(-1.98%)
Jan 03, 2008 53.05 53.05 53.05 53.05 200 +0.05(+0.09%)
Jan 02, 2008 53.00 53.35 53.00 53.00 261 +0.00(+0.00%)
Jan 01, 2008 53.00 53.80 53.00 53.00 640 +0.00(+0.00%)
Dec 31, 2007 53.00 53.80 53.00 53.00 640 -0.65(-1.21%)
Dec 28, 2007 53.65 53.70 53.05 53.65 810 +0.00(+0.00%)
Dec 27, 2007 53.80 53.65 53.65 53.65 100 -0.15(-0.28%)
Dec 26, 2007 53.80 53.80 53.25 53.80 500 +1.55(+2.97%)
Dec 24, 2007 52.25 52.25 52.25 52.25 0 +0.00(+0.00%)
Dec 21, 2007 52.25 52.25 52.25 52.25 5,000 +0.00(+0.00%)
Dec 20, 2007 52.25 52.85 52.15 52.25 313 +0.05(+0.10%)
Dec 19, 2007 53.20 53.20 52.20 52.20 400 -1.00(-1.88%)
Dec 18, 2007 53.20 53.20 53.20 53.20 20,000 +0.00(+0.00%)
Dec 17, 2007 53.21 53.75 53.20 53.20 20,500 -0.01(-0.02%)
Dec 14, 2007 53.21 54.98 53.21 53.21 396,200 -3.54(-6.24%)
Dec 13, 2007 56.75 56.75 56.75 56.75 0 +0.00(+0.00%)
Dec 12, 2007 56.75 56.75 56.75 56.75 0 +0.00(+0.00%)
Dec 11, 2007 56.75 56.75 56.00 56.75 10,500 -0.25(-0.44%)
Dec 10, 2007 57.00 57.00 57.00 57.00 0 +0.00(+0.00%)
Dec 07, 2007 55.85 57.00 56.50 57.00 8,300 +1.15(+2.06%)
Dec 06, 2007 56.00 55.85 55.85 55.85 600 -0.15(-0.27%)
Dec 05, 2007 56.00 56.00 56.00 56.00 0 +0.00(+0.00%)
Dec 04, 2007 56.00 56.00 56.00 56.00 0 +0.00(+0.00%)
Dec 03, 2007 56.00 56.00 56.00 56.00 100 -0.25(-0.44%)
Nov 30, 2007 56.75 56.25 56.25 56.25 10,221 -0.50(-0.88%)
Nov 29, 2007 56.00 56.75 56.00 56.75 300 +0.75(+1.34%)
Nov 28, 2007 56.00 56.00 54.25 56.00 1,100 -55.25(-49.66%)
Nov 27, 2007 111.25 111.25 110.75 111.25 500 +56.35(+102.64%)
Nov 26, 2007 54.90 54.90 54.90 54.90 300 -0.90(-1.61%)
Nov 23, 2007 55.80 55.80 55.80 55.80 0 +0.00(+0.00%)
Nov 21, 2007 55.80 55.80 55.80 55.80 0 +0.00(+0.00%)
Nov 20, 2007 55.80 55.80 55.80 55.80 0 +0.00(+0.00%)
Nov 19, 2007 55.80 55.80 55.80 55.80 0 +0.00(+0.00%)
Nov 16, 2007 55.80 55.80 55.80 55.80 10,000 +0.00(+0.00%)
Nov 15, 2007 55.80 55.80 55.80 55.80 267 +0.30(+0.54%)
Nov 14, 2007 54.25 55.75 55.50 55.50 920 +1.25(+2.30%)
Nov 13, 2007 55.55 54.25 54.25 54.25 20,200 -1.30(-2.34%)
Nov 12, 2007 55.55 55.55 55.55 55.55 0 +0.00(+0.00%)
Nov 09, 2007 55.55 55.55 55.55 55.55 1,000 +0.00(+0.00%)
Nov 08, 2007 55.55 55.55 55.55 55.55 0 +0.00(+0.00%)
Nov 07, 2007 55.55 55.55 55.55 55.55 0 +0.00(+0.00%)
Nov 06, 2007 55.55 55.55 55.50 55.55 200 -0.45(-0.80%)
Nov 05, 2007 56.50 56.50 56.00 56.00 600 -0.50(-0.88%)
Nov 02, 2007 56.50 56.50 56.00 56.50 750 -1.95(-3.34%)
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.