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

Toyota Motor Corp (OP: TOYOF )

21.71 -0.19 (-0.87%)
Streaming Delayed Price Updated: 1:48 PM EDT, May 13, 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 (%)
Oct 29, 2010 35.08 35.08 35.08 35.08 28,401 -0.17(-0.48%)
Oct 28, 2010 35.95 35.95 35.10 35.25 301,400 -0.33(-0.93%)
Oct 27, 2010 35.60 35.60 35.58 35.58 44,280 +0.04(+0.11%)
Oct 25, 2010 35.66 35.66 35.54 35.54 200 -0.20(-0.55%)
Oct 21, 2010 35.73 35.73 35.73 0 -0.31(-0.87%)
Oct 20, 2010 35.95 36.05 35.95 36.05 1,200 +0.33(+0.92%)
Oct 19, 2010 35.91 35.91 35.40 35.72 28,540 -0.48(-1.31%)
Oct 18, 2010 36.47 36.47 36.19 36.20 82,524 +0.31(+0.87%)
Oct 15, 2010 35.45 35.98 35.45 35.88 366,200 +0.33(+0.94%)
Oct 14, 2010 35.55 35.55 35.55 35.55 600 +0.60(+1.72%)
Oct 13, 2010 34.75 34.95 34.75 34.95 200 -0.15(-0.43%)
Oct 12, 2010 35.20 35.20 35.10 35.10 1,400 -0.75(-2.09%)
Oct 07, 2010 35.85 35.85 35.85 0 -0.01(-0.03%)
Oct 06, 2010 35.20 35.95 35.20 35.86 900 +0.76(+2.17%)
Oct 04, 2010 35.10 35.10 35.10 0 -0.82(-2.28%)
Oct 01, 2010 35.91 35.92 35.65 35.92 265,900 +0.08(+0.21%)
Sep 30, 2010 35.95 36.22 35.80 35.84 431,248 -0.45(-1.23%)
Sep 29, 2010 36.68 36.79 36.29 36.29 6,700 -0.23(-0.63%)
Sep 28, 2010 36.12 36.52 36.12 36.52 43,400 -0.08(-0.22%)
Sep 27, 2010 36.60 36.60 36.60 36.60 100 +0.02(+0.05%)
Sep 24, 2010 36.27 36.58 36.27 36.58 1,066 +0.73(+2.04%)
Sep 23, 2010 35.85 35.85 35.85 35.85 225 +0.30(+0.84%)
Sep 22, 2010 35.58 35.65 35.55 35.55 325,452 -0.32(-0.88%)
Sep 21, 2010 35.65 36.35 35.65 35.87 432,600 +0.27(+0.74%)
Sep 20, 2010 35.60 35.60 35.60 35.60 104,100 -0.27(-0.75%)
Sep 17, 2010 35.87 35.87 35.87 35.87 14,532 +0.91(+2.62%)
Sep 14, 2010 34.95 34.95 34.95 62,375 +0.16(+0.45%)
Sep 13, 2010 34.90 34.90 34.80 34.80 853 -0.49(-1.40%)
Sep 10, 2010 35.60 35.60 35.00 35.29 32,240 +0.28(+0.81%)
Sep 09, 2010 35.01 35.01 35.01 35.01 32,400 +0.01(+0.02%)
Sep 03, 2010 35.00 35.00 35.00 0 +1.95(+5.90%)
Sep 02, 2010 33.45 33.45 33.05 33.05 1,700 -1.12(-3.28%)
Aug 31, 2010 34.17 34.17 34.17 0 +0.17(+0.50%)
Aug 26, 2010 34.00 34.00 34.00 0 -0.50(-1.45%)
Aug 25, 2010 34.36 34.50 34.00 34.50 28,400 -0.50(-1.43%)
Aug 24, 2010 34.55 35.00 34.55 35.00 250 +0.23(+0.66%)
Aug 20, 2010 34.77 34.77 34.77 0 -0.23(-0.66%)
Aug 17, 2010 35.00 35.00 35.00 0 -0.14(-0.40%)
Aug 16, 2010 34.97 35.14 34.97 35.14 38,400 -0.16(-0.45%)
Aug 13, 2010 35.30 35.30 35.30 35.30 305 +0.55(+1.58%)
Aug 12, 2010 34.75 34.75 34.75 34.75 150,100 -0.75(-2.11%)
Aug 10, 2010 35.50 35.50 35.50 0 -0.75(-2.07%)
Aug 09, 2010 35.88 36.25 35.60 36.25 440,000 +0.12(+0.34%)
Aug 06, 2010 35.79 36.13 35.79 36.13 119,900 +0.09(+0.25%)
Aug 05, 2010 36.14 36.14 36.03 36.04 554,000 -1.19(-3.20%)
Aug 04, 2010 37.30 38.00 36.84 37.23 77,711 +1.09(+3.03%)
Aug 03, 2010 36.13 36.13 36.13 36.13 66,000 +0.63(+1.79%)
Aug 02, 2010 36.10 36.10 35.50 35.50 101,100 +0.80(+2.31%)
Jul 30, 2010 34.70 34.70 34.70 34.70 205 +0.15(+0.43%)
Jul 29, 2010 34.55 34.55 34.55 34.55 100 -0.70(-1.99%)
Jul 28, 2010 35.25 35.25 35.25 35.25 100 +0.55(+1.59%)
Jul 27, 2010 34.75 34.75 34.70 34.70 60,344 -0.45(-1.28%)
Jul 26, 2010 36.50 36.50 35.15 35.15 240 -0.30(-0.85%)
Jul 23, 2010 35.20 35.45 35.20 35.45 477,600 +0.25(+0.71%)
Jul 20, 2010 35.20 35.20 35.20 0 -1.80(-4.86%)
Jul 19, 2010 35.25 37.00 35.25 37.00 17,100 +1.70(+4.82%)
Jul 16, 2010 35.30 35.30 35.30 35.30 200 -0.73(-2.03%)
Jul 15, 2010 36.45 36.45 35.75 36.03 89,670 -0.92(-2.49%)
Jul 14, 2010 36.05 37.20 36.05 36.95 137,100 +1.85(+5.27%)
Jul 09, 2010 35.10 35.10 35.10 35.10 0 +0.30(+0.86%)
Jul 06, 2010 34.80 34.80 34.80 35,600 +0.55(+1.61%)
Jul 02, 2010 34.05 34.42 34.05 34.25 138,100 -0.70(-2.00%)
Jul 01, 2010 34.30 34.95 34.10 34.95 160,800 +0.20(+0.58%)
Jun 30, 2010 34.75 34.75 34.75 34.75 184,800 +0.51(+1.49%)
Jun 29, 2010 34.34 34.34 34.19 34.24 279,800 -0.36(-1.04%)
Jun 25, 2010 35.23 35.23 34.60 34.60 165,700 -0.60(-1.72%)
Jun 24, 2010 35.20 35.20 35.20 35.20 24,000 -0.30(-0.83%)
Jun 21, 2010 35.50 35.50 35.50 123,440 +0.00(+0.00%)
Jun 18, 2010 35.45 35.50 35.45 35.50 200 -1.25(-3.40%)
Jun 16, 2010 36.75 36.75 36.75 0 +0.36(+0.98%)
Jun 15, 2010 36.39 36.39 36.39 36.39 33,900 +0.64(+1.80%)
Jun 11, 2010 35.75 35.75 35.75 100,000 -0.15(-0.42%)
Jun 10, 2010 35.85 35.90 35.85 35.90 98,525 +1.65(+4.82%)
Jun 09, 2010 34.60 34.60 34.25 34.25 725 -1.00(-2.84%)
Jun 07, 2010 35.25 35.25 35.25 35.25 220 -0.75(-2.08%)
Jun 04, 2010 36.00 36.00 36.00 36.00 250 -1.10(-2.96%)
Jun 03, 2010 37.10 37.10 37.10 37.10 200 +1.60(+4.51%)
Jun 02, 2010 35.20 35.50 35.20 35.50 700 -0.25(-0.70%)
Jun 01, 2010 35.75 35.75 35.55 35.75 692 -0.85(-2.32%)
May 28, 2010 36.41 36.60 36.41 36.60 85,840 -0.13(-0.35%)
May 27, 2010 37.00 37.00 36.25 36.73 66,300 +0.23(+0.63%)
May 26, 2010 36.25 36.50 36.25 36.50 1,747 +0.25(+0.69%)
May 25, 2010 36.25 36.80 36.25 36.25 1,025 -0.75(-2.03%)
May 21, 2010 37.00 37.00 37.00 0 +0.00(+0.00%)
May 20, 2010 37.00 37.00 37.00 37.00 652,130 -0.05(-0.13%)
May 19, 2010 38.00 38.40 37.05 37.05 102,300 -1.20(-3.14%)
May 18, 2010 38.20 38.25 38.19 38.25 40,200 +1.00(+2.68%)
May 14, 2010 37.25 37.25 37.25 150 -1.28(-3.32%)
May 13, 2010 38.40 38.69 38.40 38.53 501,300 -1.02(-2.58%)
May 12, 2010 39.00 39.55 38.25 39.55 23,900 +2.05(+5.47%)
May 11, 2010 37.50 37.50 37.50 37.50 500 -0.80(-2.09%)
May 10, 2010 38.30 38.30 38.30 38.30 100 +0.50(+1.32%)
May 07, 2010 38.45 39.91 36.75 37.80 226,655 +1.15(+3.14%)
May 06, 2010 37.10 37.75 35.50 36.65 99,836 -1.10(-2.91%)
May 05, 2010 38.90 38.90 37.75 37.75 3,854 -0.25(-0.66%)
May 04, 2010 38.75 38.75 38.00 38.00 1,678 -1.10(-2.81%)
May 03, 2010 39.05 39.50 39.05 39.10 1,604 +0.30(+0.77%)
Apr 30, 2010 38.70 38.80 38.70 38.80 68,200 +0.15(+0.39%)
Apr 29, 2010 38.65 38.65 38.65 38.65 228 +0.65(+1.71%)
Apr 28, 2010 38.00 38.00 38.00 38.00 5,100 -0.35(-0.91%)
Apr 27, 2010 38.30 38.35 37.80 38.35 300 -0.40(-1.03%)
Apr 26, 2010 38.75 38.75 38.75 38.75 91,500 +0.25(+0.65%)
Apr 23, 2010 38.00 38.50 37.50 38.50 2,550 +0.20(+0.52%)
Apr 22, 2010 38.25 38.30 37.90 38.30 74,353 -0.84(-2.15%)
Apr 21, 2010 39.14 39.14 39.14 39.14 400,000 -0.06(-0.15%)
Apr 20, 2010 40.00 40.00 39.15 39.20 501,459 -0.80(-2.00%)
Apr 19, 2010 39.00 40.00 39.00 40.00 1,348 +0.18(+0.46%)
Apr 14, 2010 39.82 39.82 39.82 39.82 0 +0.07(+0.17%)
Apr 13, 2010 39.75 39.75 39.00 39.75 55,100 -0.25(-0.62%)
Apr 12, 2010 39.84 40.00 39.84 40.00 80,200 +0.85(+2.17%)
Apr 09, 2010 39.55 40.35 39.15 39.15 700 -0.35(-0.89%)
Apr 08, 2010 39.50 40.00 39.10 39.50 1,351 -0.40(-1.00%)
Apr 07, 2010 39.75 40.30 39.75 39.90 121,300 -0.10(-0.25%)
Apr 06, 2010 40.50 41.00 40.00 40.00 362,926 -0.50(-1.23%)
Apr 05, 2010 41.25 41.25 40.50 40.50 944 +0.00(+0.00%)
Mar 31, 2010 40.50 40.50 40.50 0 -0.55(-1.34%)
Mar 30, 2010 40.05 41.05 39.50 41.05 3,550 +0.20(+0.49%)
Mar 29, 2010 40.50 40.85 40.50 40.85 400 +0.60(+1.49%)
Mar 26, 2010 40.15 40.25 40.15 40.25 21,100 +0.10(+0.25%)
Mar 25, 2010 39.95 40.15 39.95 40.15 400 -1.00(-2.43%)
Mar 24, 2010 40.35 41.50 40.35 41.15 1,400 -0.10(-0.24%)
Mar 23, 2010 40.15 41.25 39.85 41.25 550 +1.25(+3.12%)
Mar 22, 2010 40.25 40.25 40.00 40.00 600 +0.05(+0.13%)
Mar 19, 2010 39.30 39.95 39.40 39.95 230 +1.45(+3.77%)
Mar 18, 2010 39.60 39.75 38.50 38.50 60,865 -1.40(-3.51%)
Mar 17, 2010 39.40 40.00 39.40 39.90 1,350 +0.40(+1.01%)
Mar 16, 2010 39.45 39.95 38.82 39.50 1,833 +0.95(+2.46%)
Mar 15, 2010 38.00 38.55 38.00 38.55 11,500 -0.05(-0.13%)
Mar 12, 2010 37.75 38.60 37.75 38.60 1,330 +0.10(+0.26%)
Mar 11, 2010 38.15 38.75 38.00 38.50 1,245 +0.05(+0.13%)
Mar 10, 2010 38.55 38.55 37.50 38.45 34,981 +0.45(+1.18%)
Mar 09, 2010 39.50 39.50 37.75 38.00 19,539 -0.55(-1.43%)
Mar 08, 2010 38.60 38.95 38.55 38.55 5,700 +0.30(+0.78%)
Mar 05, 2010 38.25 38.40 37.80 38.25 2,100 +0.85(+2.27%)
Mar 04, 2010 38.20 38.20 37.25 37.40 1,135 -0.90(-2.35%)
Mar 03, 2010 38.10 38.30 38.05 38.30 81,017 +0.55(+1.46%)
Mar 02, 2010 37.95 37.95 36.75 37.75 4,247 +1.00(+2.72%)
Mar 01, 2010 37.50 37.75 36.35 36.75 4,738 -1.20(-3.16%)
Feb 26, 2010 37.05 37.95 37.05 37.95 283,025 +1.45(+3.97%)
Feb 25, 2010 36.95 37.30 36.45 36.50 6,720 -0.20(-0.54%)
Feb 24, 2010 36.60 36.70 36.50 36.70 1,094 -0.25(-0.68%)
Feb 23, 2010 35.95 36.95 35.45 36.95 2,759 +0.80(+2.21%)
Feb 22, 2010 36.95 37.25 36.10 36.15 52,422 -0.85(-2.30%)
Feb 19, 2010 37.00 37.00 36.20 37.00 191,665 -0.20(-0.54%)
Feb 18, 2010 37.75 37.25 37.20 37.20 1,200 -0.30(-0.80%)
Feb 17, 2010 37.20 37.85 36.75 37.50 204,557 -1.00(-2.60%)
Feb 16, 2010 38.70 38.70 37.70 38.50 46,698 -0.30(-0.77%)
Feb 12, 2010 38.80 38.80 38.80 0 +1.06(+2.81%)
Feb 11, 2010 38.45 38.45 37.74 37.74 108,345 -0.06(-0.16%)
Feb 10, 2010 37.25 37.84 37.25 37.80 14,600 +0.10(+0.27%)
Feb 09, 2010 38.25 39.20 36.95 37.70 101,360 +0.90(+2.45%)
Feb 08, 2010 37.40 37.50 36.00 36.80 2,433 -0.45(-1.21%)
Feb 05, 2010 36.30 37.75 36.00 37.25 214,875 +1.10(+3.04%)
Feb 04, 2010 36.50 36.65 35.35 36.15 30,339 -0.75(-2.03%)
Feb 03, 2010 38.10 38.25 35.75 36.90 559,713 -2.10(-5.38%)
Feb 02, 2010 40.50 40.50 38.40 39.00 32,790 -1.40(-3.47%)
Feb 01, 2010 39.90 41.00 39.50 40.40 207,120 +1.60(+4.12%)
Jan 29, 2010 38.40 39.25 38.35 38.80 3,024 -1.20(-3.00%)
Jan 28, 2010 38.85 40.00 38.20 40.00 303,378 +0.00(+0.00%)
Jan 27, 2010 40.10 41.00 39.65 40.00 53,660 -3.00(-6.98%)
Jan 26, 2010 43.75 43.75 43.00 43.00 600 -1.75(-3.91%)
Jan 25, 2010 44.75 44.75 44.75 44.75 100 +0.00(+0.00%)
Jan 21, 2010 44.75 44.75 44.75 0 +0.12(+0.28%)
Jan 20, 2010 44.25 44.63 44.25 44.63 100,100 -0.12(-0.28%)
Jan 14, 2010 44.75 44.75 44.75 0 +0.50(+1.13%)
Jan 12, 2010 44.25 44.25 44.25 44.25 0 +1.65(+3.87%)
Jan 11, 2010 43.45 43.45 42.60 42.60 500 +0.35(+0.83%)
Jan 08, 2010 42.25 42.25 42.25 42.25 2,500 +1.75(+4.32%)
Jan 07, 2010 40.50 40.50 40.50 40.50 4,893 -2.00(-4.71%)
Dec 31, 2009 42.50 42.50 42.50 42.50 100,000 +0.70(+1.67%)
Dec 30, 2009 41.80 41.80 41.80 41.80 678 -0.45(-1.07%)
Dec 29, 2009 42.25 42.25 42.25 42.25 100 +0.35(+0.84%)
Dec 28, 2009 41.90 41.90 41.90 41.90 500 +0.65(+1.58%)
Dec 18, 2009 41.25 41.25 41.25 0 +0.25(+0.61%)
Dec 17, 2009 41.00 41.00 41.00 41.00 500 -0.50(-1.20%)
Dec 16, 2009 41.50 41.50 41.50 41.50 10,100 +0.50(+1.22%)
Dec 15, 2009 41.85 41.75 41.00 41.00 400 -0.85(-2.03%)
Dec 11, 2009 41.85 41.85 41.85 41.85 200 +0.10(+0.24%)
Dec 04, 2009 41.75 41.75 41.75 41.75 0 -0.55(-1.30%)
Dec 03, 2009 42.25 42.30 42.25 42.30 51,925 +1.65(+4.06%)
Dec 02, 2009 40.65 40.65 40.65 40.65 40,504 +0.15(+0.37%)
Dec 01, 2009 40.37 40.50 40.25 40.50 97,400 +1.80(+4.65%)
Nov 25, 2009 38.70 38.70 38.70 19,200 -0.50(-1.28%)
Nov 20, 2009 39.20 39.20 39.20 0 +0.95(+2.48%)
Nov 19, 2009 38.25 38.25 38.25 38.25 3,330 -1.50(-3.77%)
Nov 18, 2009 40.50 40.50 39.75 39.75 1,375 +0.73(+1.87%)
Nov 13, 2009 39.02 39.02 39.02 13,500 +0.52(+1.35%)
Nov 11, 2009 38.50 38.50 38.50 38.50 0 +0.36(+0.94%)
Nov 10, 2009 38.40 38.40 38.14 38.14 83,400 -1.34(-3.39%)
Nov 09, 2009 39.48 39.48 39.48 39.48 17,000 +0.28(+0.71%)
Nov 06, 2009 38.97 39.20 38.95 39.20 150,100 -0.95(-2.37%)
Nov 05, 2009 40.15 40.23 40.15 40.15 100,100 +0.50(+1.26%)
Nov 04, 2009 39.65 39.65 39.65 39.65 20,300 +0.25(+0.63%)
Nov 03, 2009 39.95 39.95 39.20 39.40 850 -0.15(-0.38%)
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.