Skip to main content

Toyota Motor Corp (OP: TOYOF )

21.90 -0.89 (-3.91%)
Streaming Delayed Price Updated: 3:52 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 17.62 18.00 17.50 17.92 7,918 +0.09(+0.50%)
Oct 28, 2021 18.13 18.13 17.75 17.83 7,171 +0.04(+0.22%)
Oct 27, 2021 17.09 17.89 17.35 17.79 287,494 +0.15(+0.85%)
Oct 26, 2021 17.88 17.64 7,836 +0.52(+3.04%)
Oct 25, 2021 17.61 17.61 17.12 17.12 55,926 -0.31(-1.78%)
Oct 22, 2021 17.50 17.79 17.50 17.43 8,870 -0.37(-2.08%)
Oct 21, 2021 17.84 17.84 17.09 17.80 17,318 -0.09(-0.50%)
Oct 20, 2021 18.00 18.05 17.68 17.89 9,407 -0.04(-0.20%)
Oct 19, 2021 18.20 18.20 17.84 17.93 12,881 +0.07(+0.42%)
Oct 18, 2021 18.40 18.40 17.80 17.85 23,281 +0.15(+0.85%)
Oct 15, 2021 17.50 17.70 17.50 17.70 5,150 +0.00(+0.00%)
Oct 14, 2021 17.58 17.99 17.50 17.70 10,484 +0.12(+0.68%)
Oct 13, 2021 17.91 17.91 17.58 17.58 1,211,640 -0.06(-0.31%)
Oct 12, 2021 18.15 18.15 17.43 17.64 7,597 +0.11(+0.63%)
Oct 11, 2021 17.03 17.75 17.03 17.52 105,775 +0.15(+0.89%)
Oct 08, 2021 17.76 17.76 16.98 17.37 3,973 +0.39(+2.30%)
Oct 07, 2021 16.93 17.05 16.57 16.98 25,942 +0.41(+2.47%)
Oct 06, 2021 17.03 17.03 16.35 16.57 10,567 -0.74(-4.29%)
Oct 05, 2021 17.61 17.61 17.17 17.31 10,967 +0.14(+0.80%)
Oct 04, 2021 16.87 17.92 16.87 17.17 21,642 -0.83(-4.59%)
Oct 01, 2021 17.19 18.25 17.19 18.00 8,243 -0.25(-1.37%)
Sep 30, 2021 18.99 18.99 17.82 18.25 36,816 -1.35(-6.89%)
Sep 29, 2021 17.80 19.64 17.80 19.60 24,988 -71.99(-78.60%)
Sep 28, 2021 92.52 92.52 91.59 91.59 793 -0.67(-0.73%)
Sep 27, 2021 95.45 95.45 92.00 92.26 1,087 +0.31(+0.34%)
Sep 24, 2021 91.95 91.95 91.95 91.95 653 +0.92(+1.02%)
Sep 23, 2021 91.30 91.30 91.03 91.03 801 +0.15(+0.17%)
Sep 22, 2021 90.20 90.88 90.20 90.88 1,122 -0.38(-0.41%)
Sep 21, 2021 90.00 91.25 90.00 91.25 513 +3.25(+3.69%)
Sep 20, 2021 88.72 90.11 88.00 88.00 1,673 -2.14(-2.37%)
Sep 16, 2021 90.14 90.14 90.14 569 -1.38(-1.50%)
Sep 15, 2021 91.52 91.52 91.52 91.52 139,221 +2.00(+2.23%)
Sep 14, 2021 89.96 90.02 89.52 89.52 45,310 +0.27(+0.30%)
Sep 13, 2021 89.53 89.55 89.00 89.25 814 +0.39(+0.43%)
Sep 10, 2021 89.39 89.40 88.73 88.86 3,516 -1.14(-1.26%)
Sep 09, 2021 90.85 91.00 89.99 90.00 56,878 -0.85(-0.94%)
Sep 08, 2021 90.50 90.85 90.00 90.85 2,726 +0.44(+0.49%)
Sep 07, 2021 89.80 90.41 89.80 90.41 757 +1.16(+1.30%)
Sep 03, 2021 88.66 89.25 88.57 89.25 6,211 +1.38(+1.56%)
Sep 02, 2021 87.03 87.88 87.03 87.88 635 +0.14(+0.17%)
Sep 01, 2021 87.62 87.73 86.50 87.73 35,550 +0.73(+0.84%)
Aug 31, 2021 87.11 89.00 87.00 87.00 810 +0.22(+0.26%)
Aug 30, 2021 86.93 86.93 86.78 86.78 1,064 -0.16(-0.18%)
Aug 26, 2021 86.93 86.93 86.93 224 -0.07(-0.09%)
Aug 25, 2021 85.84 87.00 85.84 87.00 918 +1.68(+1.97%)
Aug 24, 2021 84.06 85.68 84.06 85.33 3,268 +3.33(+4.05%)
Aug 20, 2021 82.00 82.00 82.00 614 -3.02(-3.55%)
Aug 19, 2021 86.00 86.00 84.17 85.02 4,477 -3.73(-4.20%)
Aug 18, 2021 88.81 89.24 88.20 88.75 2,361 -0.30(-0.34%)
Aug 17, 2021 89.78 89.78 89.05 89.05 716 -1.91(-2.10%)
Aug 13, 2021 90.96 90.96 90.96 320 +0.27(+0.30%)
Aug 12, 2021 90.83 90.83 90.69 90.69 1,011 -0.14(-0.15%)
Aug 11, 2021 89.92 90.83 89.92 90.83 983 +0.78(+0.87%)
Aug 10, 2021 89.75 90.05 89.27 90.05 3,277 -0.95(-1.05%)
Aug 09, 2021 91.00 91.00 91.00 91.00 377 +0.02(+0.02%)
Aug 06, 2021 90.87 91.09 90.87 90.98 2,140 -0.92(-1.00%)
Aug 05, 2021 91.28 91.90 91.28 91.90 427 +1.13(+1.24%)
Aug 04, 2021 93.60 93.60 90.77 90.77 20,225 -0.93(-1.01%)
Aug 03, 2021 92.46 92.46 91.50 91.70 2,058 +0.66(+0.73%)
Aug 02, 2021 91.13 91.13 90.92 91.04 2,364 +0.93(+1.04%)
Jul 30, 2021 90.15 90.23 90.10 90.10 906 -0.23(-0.25%)
Jul 29, 2021 90.00 91.03 90.00 90.33 2,966 +0.99(+1.10%)
Jul 27, 2021 89.34 89.34 89.34 105 -0.21(-0.23%)
Jul 26, 2021 89.83 89.83 89.42 89.55 1,553 +0.02(+0.02%)
Jul 23, 2021 89.81 89.81 89.53 89.53 1,418 -0.99(-1.09%)
Jul 22, 2021 89.82 90.52 88.80 90.52 1,931 +1.42(+1.59%)
Jul 21, 2021 89.82 89.82 88.83 89.10 943 -0.28(-0.31%)
Jul 20, 2021 89.38 89.38 87.75 89.38 1,450 +1.63(+1.86%)
Jul 19, 2021 87.95 87.95 87.55 87.75 2,013 -1.20(-1.35%)
Jul 15, 2021 88.95 88.95 88.95 5,687 -1.70(-1.88%)
Jul 14, 2021 89.77 90.71 89.77 90.65 1,127 +1.79(+2.01%)
Jul 13, 2021 89.67 89.67 88.86 88.86 2,294 -0.59(-0.66%)
Jul 12, 2021 89.15 89.51 88.78 89.45 2,418 -0.05(-0.05%)
Jul 09, 2021 87.00 89.64 87.00 89.50 6,513 +0.51(+0.57%)
Jul 08, 2021 88.36 88.99 87.00 88.99 2,166 +0.62(+0.70%)
Jul 07, 2021 86.07 89.94 86.07 88.37 2,955 +0.52(+0.59%)
Jul 06, 2021 89.00 89.00 87.54 87.85 4,851 -1.15(-1.29%)
Jul 02, 2021 89.08 89.08 89.00 89.00 724 +1.42(+1.63%)
Jul 01, 2021 88.16 88.16 87.58 87.58 971 +0.58(+0.66%)
Jun 30, 2021 87.00 87.00 87.00 87.00 824 -1.89(-2.13%)
Jun 29, 2021 89.25 89.25 88.89 88.89 3,636 +0.91(+1.03%)
Jun 28, 2021 89.00 89.10 87.98 87.98 2,318 -1.67(-1.86%)
Jun 25, 2021 90.35 90.35 87.00 89.65 4,185 +1.30(+1.47%)
Jun 24, 2021 89.46 89.46 88.35 88.35 1,274 -0.55(-0.62%)
Jun 23, 2021 88.12 88.90 87.97 88.90 985 -1.54(-1.70%)
Jun 22, 2021 89.60 90.45 89.60 90.44 1,356 +1.48(+1.66%)
Jun 18, 2021 88.96 88.96 88.96 300 -3.33(-3.61%)
Jun 17, 2021 92.60 95.23 91.00 92.29 12,679 +0.17(+0.18%)
Jun 16, 2021 92.55 92.55 92.12 92.12 741 +1.94(+2.15%)
Jun 15, 2021 90.50 90.70 90.19 90.19 1,977 -0.13(-0.14%)
Jun 14, 2021 91.55 91.55 89.60 90.32 2,438 +0.04(+0.04%)
Jun 11, 2021 90.00 90.28 90.00 90.28 3,206 +0.14(+0.16%)
Jun 10, 2021 90.80 90.80 90.14 90.14 1,244 -0.62(-0.69%)
Jun 09, 2021 91.00 91.10 90.76 90.76 1,225 +0.01(+0.01%)
Jun 08, 2021 91.78 91.78 90.75 90.75 763 -0.83(-0.91%)
Jun 07, 2021 94.35 94.35 90.00 91.58 2,664 +0.75(+0.83%)
Jun 04, 2021 89.00 91.18 89.00 90.83 36,909 +2.33(+2.63%)
Jun 03, 2021 89.00 90.45 88.50 88.50 34,283 -0.30(-0.34%)
Jun 02, 2021 88.00 89.00 88.00 88.80 4,616 +1.85(+2.13%)
Jun 01, 2021 83.94 88.51 83.65 86.95 3,929 +3.55(+4.26%)
May 28, 2021 82.58 83.65 82.50 83.40 2,580 +0.40(+0.48%)
May 27, 2021 85.01 85.01 82.50 83.00 1,944 +0.85(+1.03%)
May 26, 2021 82.15 82.15 82.15 82.15 474 +0.35(+0.43%)
May 25, 2021 79.07 81.80 79.07 81.80 600 +0.03(+0.04%)
May 24, 2021 82.55 82.55 81.00 81.77 1,637 +0.78(+0.96%)
May 21, 2021 82.55 82.55 78.95 80.99 1,351 +1.40(+1.76%)
May 20, 2021 81.52 81.52 79.59 79.59 1,002 +0.04(+0.05%)
May 19, 2021 79.00 79.69 79.00 79.55 235,830 -1.45(-1.79%)
May 18, 2021 77.80 81.86 77.80 81.00 1,574 +1.52(+1.91%)
May 17, 2021 80.14 80.14 79.10 79.48 2,724 +1.39(+1.77%)
May 14, 2021 79.90 79.90 78.10 78.10 4,992 +1.08(+1.40%)
May 13, 2021 78.34 78.34 76.90 77.02 63,158 +0.32(+0.42%)
May 12, 2021 78.42 78.42 76.60 76.70 51,517 -0.10(-0.13%)
May 11, 2021 77.28 77.28 76.80 76.80 662 -0.59(-0.76%)
May 10, 2021 77.47 77.77 77.39 77.39 1,228 +0.50(+0.64%)
May 07, 2021 76.69 76.89 76.69 76.89 460 -1.14(-1.47%)
May 06, 2021 78.03 78.03 78.03 78.03 379 +1.89(+2.48%)
May 05, 2021 75.89 76.14 75.89 76.14 531 +1.05(+1.39%)
May 04, 2021 75.80 75.80 75.10 75.10 972 -1.16(-1.51%)
May 03, 2021 75.96 76.47 75.86 76.25 1,158 +0.94(+1.25%)
Apr 30, 2021 74.92 76.10 74.92 75.31 1,900 -1.19(-1.56%)
Apr 29, 2021 76.50 76.50 76.50 76.50 516 -0.92(-1.19%)
Apr 28, 2021 76.46 77.42 76.46 77.42 1,213 +1.25(+1.64%)
Apr 27, 2021 78.29 78.29 76.17 76.17 4,329 -1.03(-1.33%)
Apr 26, 2021 77.47 77.48 76.47 77.20 1,722 -0.27(-0.34%)
Apr 23, 2021 77.75 77.75 77.30 77.47 600 +0.76(+0.98%)
Apr 22, 2021 76.70 76.71 76.70 76.71 465 -1.07(-1.37%)
Apr 21, 2021 76.50 77.78 76.50 77.78 4,850 +0.41(+0.54%)
Apr 20, 2021 77.84 77.84 77.00 77.36 1,787 -1.04(-1.32%)
Apr 19, 2021 78.90 78.93 78.05 78.40 1,354 -0.13(-0.17%)
Apr 16, 2021 78.72 79.40 78.53 78.53 1,800 +0.25(+0.33%)
Apr 15, 2021 78.12 78.60 78.12 78.28 1,215 +0.33(+0.42%)
Apr 14, 2021 77.94 77.94 77.94 77.94 293 +0.78(+1.02%)
Apr 13, 2021 77.83 80.19 77.16 77.16 1,846 +0.76(+0.99%)
Apr 12, 2021 77.12 77.67 76.40 76.40 2,789 -1.03(-1.33%)
Apr 09, 2021 77.79 77.79 76.22 77.43 2,300 -0.53(-0.68%)
Apr 08, 2021 77.95 77.96 77.14 77.96 1,834 +0.01(+0.01%)
Apr 07, 2021 78.63 78.63 77.95 77.95 793 +0.31(+0.40%)
Apr 06, 2021 77.50 77.69 75.00 77.64 1,815 +0.14(+0.19%)
Apr 05, 2021 77.25 77.50 77.25 77.50 678 +0.25(+0.32%)
Apr 01, 2021 77.24 78.18 76.00 77.25 1,900 -0.74(-0.95%)
Mar 31, 2021 77.35 78.58 77.35 77.99 2,064 +1.49(+1.95%)
Mar 30, 2021 74.28 77.15 74.28 76.50 3,238 -0.61(-0.78%)
Mar 29, 2021 76.75 78.20 76.75 77.11 10,231 +0.53(+0.69%)
Mar 26, 2021 76.58 76.58 76.58 76.58 400 +1.58(+2.10%)
Mar 25, 2021 77.77 77.77 75.00 75.00 1,581 -0.01(-0.01%)
Mar 24, 2021 75.95 75.95 75.01 75.01 2,064 -0.62(-0.82%)
Mar 23, 2021 77.50 77.50 75.63 75.63 1,042 -2.72(-3.47%)
Mar 22, 2021 77.12 78.35 76.26 78.35 1,445 -0.47(-0.60%)
Mar 19, 2021 79.64 79.64 78.82 78.82 500 -0.81(-1.02%)
Mar 18, 2021 78.02 79.63 78.02 79.63 1,484 +3.20(+4.19%)
Mar 17, 2021 78.05 78.05 75.90 76.42 1,747 -0.52(-0.67%)
Mar 16, 2021 77.31 77.51 76.66 76.94 2,223 -0.36(-0.46%)
Mar 15, 2021 77.30 78.33 76.27 77.30 1,050 +1.82(+2.41%)
Mar 12, 2021 75.90 76.80 75.47 75.47 1,400 -0.20(-0.26%)
Mar 11, 2021 77.10 77.10 75.67 75.67 683 -0.33(-0.43%)
Mar 10, 2021 76.00 76.00 76.00 76.00 580 +0.00(+0.00%)
Mar 09, 2021 75.06 78.10 75.06 76.00 506 +1.71(+2.31%)
Mar 08, 2021 74.67 75.43 73.91 74.29 1,930 +0.16(+0.22%)
Mar 05, 2021 72.59 74.12 72.50 74.12 1,300 +0.43(+0.59%)
Mar 04, 2021 73.50 73.69 72.20 73.69 1,411 -1.11(-1.48%)
Mar 03, 2021 74.80 74.80 74.80 384 +0.00(+0.00%)
Mar 02, 2021 74.70 74.80 74.01 74.80 1,902 +0.10(+0.13%)
Mar 01, 2021 75.37 75.37 74.70 74.70 21,902 +0.15(+0.20%)
Feb 26, 2021 74.55 75.31 74.55 74.55 1,600 -0.41(-0.55%)
Feb 25, 2021 75.92 75.92 74.55 74.96 2,015 -0.96(-1.26%)
Feb 24, 2021 75.87 76.34 75.50 75.92 3,247 -1.11(-1.44%)
Feb 23, 2021 75.85 77.03 75.00 77.03 2,716 -0.60(-0.77%)
Feb 22, 2021 77.03 77.63 76.55 77.63 1,903 +1.08(+1.41%)
Feb 19, 2021 76.35 76.87 76.35 76.55 1,900 +0.16(+0.21%)
Feb 18, 2021 77.65 78.83 75.20 76.39 4,148 -0.59(-0.77%)
Feb 17, 2021 78.45 79.45 76.98 76.98 2,267 -2.37(-2.99%)
Feb 16, 2021 79.64 79.64 76.70 79.35 9,275 -1.35(-1.67%)
Feb 12, 2021 82.20 82.20 80.50 80.70 1,500 +1.16(+1.46%)
Feb 11, 2021 82.30 82.30 79.54 79.54 2,549 -1.36(-1.68%)
Feb 10, 2021 79.18 82.00 78.04 80.90 10,165 +3.85(+5.00%)
Feb 09, 2021 76.49 77.49 75.70 77.05 3,930 +1.46(+1.93%)
Feb 08, 2021 75.52 75.59 75.52 75.59 736 +1.19(+1.60%)
Feb 05, 2021 75.00 75.08 74.40 74.40 3,000 +0.40(+0.54%)
Feb 04, 2021 76.34 76.34 73.82 74.00 9,244 -0.17(-0.23%)
Feb 03, 2021 74.40 74.74 72.95 74.17 1,570 +3.91(+5.57%)
Feb 02, 2021 70.26 71.00 70.26 70.26 18,606 +0.09(+0.13%)
Feb 01, 2021 72.16 72.16 70.00 70.17 1,725 -0.75(-1.06%)
Jan 29, 2021 71.02 71.52 70.64 70.92 2,400 -0.10(-0.14%)
Jan 28, 2021 71.62 71.62 70.23 71.02 1,446 -0.63(-0.88%)
Jan 27, 2021 73.89 73.89 71.61 71.65 4,042 -1.35(-1.85%)
Jan 26, 2021 73.00 73.00 73.00 73.00 937 +0.29(+0.40%)
Jan 25, 2021 75.00 75.00 72.54 72.71 2,144 -1.29(-1.74%)
Jan 22, 2021 74.20 74.53 74.00 74.00 63,000 -1.42(-1.89%)
Jan 21, 2021 73.71 76.00 73.71 75.42 82,066 +0.92(+1.24%)
Jan 20, 2021 73.91 74.50 73.91 74.50 954 +0.08(+0.11%)
Jan 19, 2021 76.17 76.17 74.35 74.42 920 -0.11(-0.15%)
Jan 15, 2021 74.06 74.52 74.06 74.52 25,400 -1.38(-1.82%)
Jan 14, 2021 75.91 75.91 75.91 75.91 368 -0.78(-1.02%)
Jan 13, 2021 75.15 76.69 75.15 76.69 23,444 +0.88(+1.16%)
Jan 12, 2021 76.03 76.20 75.81 75.81 1,303 -0.39(-0.51%)
Jan 11, 2021 76.41 76.81 76.20 76.20 882 -0.30(-0.39%)
Jan 08, 2021 77.16 77.16 75.00 76.50 2,300 +1.05(+1.39%)
Jan 07, 2021 76.13 76.13 75.37 75.45 4,051 -1.80(-2.33%)
Jan 06, 2021 77.25 77.25 77.25 77.25 694 +0.97(+1.28%)
Jan 05, 2021 76.28 76.28 76.28 76.28 435 -0.41(-0.54%)
Jan 04, 2021 76.75 80.05 76.37 76.69 1,365 -1.96(-2.49%)
Dec 31, 2020 78.65 78.65 78.65 1,269 +0.40(+0.51%)
Dec 30, 2020 78.03 78.25 77.56 78.25 1,269 +1.12(+1.45%)
Dec 29, 2020 77.13 77.63 77.02 77.13 4,562 +1.10(+1.45%)
Dec 28, 2020 76.11 77.00 76.03 76.03 1,511 +1.48(+1.98%)
Dec 24, 2020 75.14 75.71 74.00 74.55 2,000 -1.04(-1.38%)
Dec 23, 2020 75.11 75.59 75.11 75.59 1,444 -0.79(-1.03%)
Dec 22, 2020 77.44 77.44 76.00 76.38 2,204 -0.92(-1.19%)
Dec 21, 2020 76.00 77.30 74.95 77.30 3,669 +0.60(+0.78%)
Dec 18, 2020 76.50 77.06 76.50 76.70 600 -1.05(-1.35%)
Dec 17, 2020 79.80 79.80 77.75 77.75 3,212 +0.14(+0.18%)
Dec 16, 2020 74.25 77.61 74.25 77.61 2,065 +0.91(+1.19%)
Dec 15, 2020 76.71 76.71 76.31 76.70 994 -0.34(-0.44%)
Dec 14, 2020 79.80 79.80 76.20 77.04 3,258 +1.94(+2.58%)
Dec 11, 2020 72.71 75.67 72.71 75.10 10,900 +3.60(+5.03%)
Dec 10, 2020 72.32 72.32 71.50 71.50 1,096 +1.25(+1.78%)
Dec 09, 2020 70.39 70.72 70.25 70.25 1,655 +0.96(+1.39%)
Dec 08, 2020 69.29 69.29 69.29 69.29 332 +0.76(+1.11%)
Dec 07, 2020 68.39 69.15 68.39 68.53 1,055 -0.70(-1.01%)
Dec 04, 2020 69.23 69.23 69.23 69.23 200 +0.20(+0.30%)
Dec 03, 2020 69.03 69.03 69.03 69.03 130 +1.62(+2.41%)
Dec 02, 2020 68.00 68.00 67.40 67.40 2,186 -0.44(-0.65%)
Dec 01, 2020 67.65 67.97 67.65 67.84 1,289 +0.34(+0.50%)
Nov 30, 2020 67.66 69.56 67.50 67.50 3,336 -2.91(-4.13%)
Nov 27, 2020 70.41 70.41 70.41 70.41 600 -0.03(-0.04%)
Nov 25, 2020 69.82 70.43 69.82 70.43 600 -1.09(-1.52%)
Nov 24, 2020 71.47 71.52 71.47 71.52 1,550 +0.46(+0.65%)
Nov 23, 2020 71.06 71.06 71.06 162 +0.00(+0.00%)
Nov 20, 2020 71.57 71.57 71.06 71.06 300 +1.20(+1.71%)
Nov 19, 2020 69.49 70.34 69.49 69.86 41,346 -1.04(-1.47%)
Nov 18, 2020 71.26 71.26 70.90 70.90 759 +0.65(+0.92%)
Nov 17, 2020 69.59 70.25 69.59 70.25 595 +0.43(+0.61%)
Nov 16, 2020 69.82 69.82 69.82 190 +0.00(+0.00%)
Nov 13, 2020 69.82 69.82 69.82 69.82 400 -0.02(-0.03%)
Nov 12, 2020 70.66 70.66 69.84 69.84 717 -1.82(-2.54%)
Nov 11, 2020 71.00 71.66 70.57 71.66 915 +0.66(+0.94%)
Nov 10, 2020 71.00 71.00 71.00 71.00 217 +1.56(+2.25%)
Nov 09, 2020 70.95 70.95 69.44 69.44 1,817 -0.52(-0.74%)
Nov 06, 2020 69.96 69.96 69.96 69.96 300 +2.97(+4.43%)
Nov 05, 2020 66.99 66.99 66.99 66.99 184 -0.08(-0.13%)
Nov 04, 2020 66.89 67.08 66.89 67.08 333 +0.91(+1.37%)
Nov 03, 2020 66.17 66.17 66.17 40 +0.00(+0.00%)
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.