Skip to main content

Toyota Motor Corp (OP: TOYOF )

14.70 UNCHANGED
Streaming Delayed Price Updated: 10:16 AM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2023 13.80 14.00 13.79 13.84 9,823 +0.23(+1.65%)
Dec 30, 2022 13.25 13.66 13.25 13.61 8,030 -0.11(-0.77%)
Dec 29, 2022 13.42 13.75 13.42 13.71 2,224 +0.31(+2.31%)
Dec 28, 2022 13.84 13.84 13.38 13.40 111,954 -0.27(-1.94%)
Dec 27, 2022 13.64 13.67 13.56 13.67 12,545 +0.03(+0.23%)
Dec 23, 2022 13.65 13.65 13.45 13.64 3,272 -0.09(-0.67%)
Dec 22, 2022 13.40 13.73 13.40 13.73 6,661 -0.03(-0.22%)
Dec 21, 2022 13.30 13.76 13.30 13.76 7,620 -0.13(-0.96%)
Dec 20, 2022 13.91 14.05 13.80 13.89 5,335 -0.01(-0.07%)
Dec 19, 2022 13.97 14.03 13.89 13.90 7,801 -0.18(-1.25%)
Dec 16, 2022 13.19 14.10 13.19 14.08 7,760 -0.05(-0.35%)
Dec 15, 2022 14.32 14.32 14.10 14.13 2,327 -0.35(-2.42%)
Dec 14, 2022 14.59 14.62 14.40 14.48 44,721 +0.02(+0.17%)
Dec 13, 2022 14.64 14.64 14.46 14.46 4,048 +0.09(+0.63%)
Dec 12, 2022 14.66 14.66 14.30 14.37 7,789 -0.04(-0.31%)
Dec 09, 2022 14.27 14.42 14.22 14.41 83,752 +0.19(+1.34%)
Dec 08, 2022 14.15 14.22 14.15 14.22 3,976 +0.07(+0.52%)
Dec 07, 2022 14.18 14.19 14.15 14.15 4,019 +0.08(+0.58%)
Dec 06, 2022 14.17 14.20 14.02 14.06 6,384 -0.20(-1.37%)
Dec 05, 2022 14.37 14.42 14.26 14.26 11,342 -0.38(-2.60%)
Dec 02, 2022 14.91 14.91 14.53 14.64 264,780 -0.12(-0.79%)
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.