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

Toyota Motor Corp (OP: TOYOF )

22.79 -0.91 (-3.84%)
Streaming Delayed Price Updated: 2:40 PM EDT, May 9, 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, 2014 56.36 57.12 56.36 57.10 53,838 +0.63(+1.12%)
Mar 28, 2014 56.22 56.49 56.22 56.47 0 +0.47(+0.84%)
Mar 27, 2014 56.00 56.00 56.00 56.00 505 +0.12(+0.21%)
Mar 26, 2014 55.84 55.88 54.85 55.88 3,383 +1.28(+2.34%)
Mar 25, 2014 54.60 54.60 54.60 54.60 803 +1.29(+2.42%)
Mar 24, 2014 53.73 54.39 53.31 53.31 2,436 +0.18(+0.34%)
Mar 21, 2014 53.76 53.76 53.13 53.13 354 -0.63(-1.17%)
Mar 20, 2014 53.50 53.76 53.34 53.76 65,408 -0.60(-1.10%)
Mar 19, 2014 54.90 54.90 54.36 54.36 700 -0.99(-1.79%)
Mar 18, 2014 55.26 55.35 55.12 55.35 2,655 +0.41(+0.75%)
Mar 17, 2014 54.94 54.94 54.94 54.94 283 +0.58(+1.06%)
Mar 14, 2014 55.00 55.01 54.36 54.36 0 -1.43(-2.56%)
Mar 13, 2014 55.21 55.79 55.01 55.79 78,532 -0.21(-0.38%)
Mar 12, 2014 55.80 56.00 55.01 56.00 91,985 -1.00(-1.75%)
Mar 10, 2014 57.00 57.00 57.00 53 +0.16(+0.28%)
Mar 07, 2014 57.20 57.20 56.84 56.84 0 -1.08(-1.86%)
Mar 06, 2014 57.15 57.92 57.15 57.92 42,962 +1.02(+1.79%)
Mar 05, 2014 56.90 56.90 56.73 56.90 814 +0.14(+0.26%)
Mar 03, 2014 56.76 56.76 56.76 92 -0.54(-0.95%)
Feb 28, 2014 57.30 57.30 57.30 57.30 0 -0.94(-1.61%)
Feb 27, 2014 58.24 58.24 58.24 58.24 255 +0.39(+0.67%)
Feb 25, 2014 57.85 57.85 57.85 57.85 0 -0.48(-0.83%)
Feb 24, 2014 58.50 58.50 58.33 58.33 238 +0.43(+0.75%)
Feb 20, 2014 57.90 57.90 57.90 15 -0.48(-0.82%)
Feb 19, 2014 57.74 58.38 57.39 58.38 350 +0.18(+0.31%)
Feb 18, 2014 57.35 58.20 57.35 58.20 776 +0.34(+0.59%)
Feb 14, 2014 57.86 57.86 57.86 0 +0.04(+0.07%)
Feb 13, 2014 58.13 58.13 57.82 57.82 20,631 -1.39(-2.35%)
Feb 12, 2014 58.81 59.24 58.80 59.21 69,407 +0.88(+1.51%)
Feb 11, 2014 58.50 58.50 58.33 58.33 801 +0.47(+0.81%)
Feb 07, 2014 57.86 57.86 57.86 2 -0.38(-0.65%)
Feb 06, 2014 57.84 58.24 57.82 58.24 35,135 +0.43(+0.74%)
Feb 05, 2014 58.09 58.09 57.20 57.81 18,545 +2.10(+3.77%)
Feb 04, 2014 56.35 56.40 55.71 55.71 893 -0.59(-1.05%)
Feb 03, 2014 57.20 57.20 56.30 56.30 22,337 -0.85(-1.49%)
Jan 31, 2014 57.35 57.35 57.15 57.15 0 -1.87(-3.17%)
Jan 29, 2014 59.02 59.02 59.02 25 +0.17(+0.29%)
Jan 28, 2014 58.33 58.85 58.33 58.85 681 +0.56(+0.96%)
Jan 27, 2014 59.50 59.50 58.29 58.29 710 -0.92(-1.55%)
Jan 24, 2014 59.40 59.40 59.21 59.21 0 -0.80(-1.33%)
Jan 23, 2014 60.01 60.01 60.01 60.01 245 -0.03(-0.05%)
Jan 22, 2014 60.04 60.04 60.04 60.04 521 +0.04(+0.07%)
Jan 21, 2014 60.00 60.00 60.00 60.00 339 +0.60(+1.01%)
Jan 17, 2014 59.40 59.40 59.40 0 +0.06(+0.10%)
Jan 16, 2014 59.34 59.34 59.34 59.34 834 +0.08(+0.13%)
Jan 15, 2014 59.66 59.26 59.66 59.26 610 -0.40(-0.67%)
Jan 14, 2014 59.58 59.66 59.58 59.66 66,638 -0.32(-0.53%)
Jan 13, 2014 60.25 60.25 59.98 59.98 274 +0.57(+0.96%)
Jan 08, 2014 59.41 59.41 59.41 59.41 46 -0.41(-0.69%)
Jan 07, 2014 59.82 59.82 59.82 59.82 1,688 -0.24(-0.40%)
Jan 06, 2014 60.06 60.06 60.06 60.06 420 -1.30(-2.12%)
Jan 03, 2014 60.40 61.72 60.35 61.36 0 +1.16(+1.93%)
Jan 02, 2014 60.44 60.44 60.20 60.20 308 -1.40(-2.27%)
Dec 31, 2013 61.60 61.60 61.60 0 +1.16(+1.92%)
Dec 30, 2013 60.44 60.44 60.44 60.44 106 -0.11(-0.18%)
Dec 27, 2013 60.41 60.55 60.41 60.55 778 +0.41(+0.68%)
Dec 26, 2013 60.14 60.14 60.14 60.14 155 +1.66(+2.84%)
Dec 24, 2013 58.48 58.48 58.48 58.48 0 -1.50(-2.50%)
Dec 23, 2013 59.98 59.98 59.98 59.98 608 +0.35(+0.59%)
Dec 20, 2013 59.35 59.63 59.35 59.63 0 -0.14(-0.23%)
Dec 19, 2013 58.78 59.77 58.78 59.77 211,682 -0.30(-0.50%)
Dec 18, 2013 60.07 60.69 59.81 60.07 844 +0.04(+0.07%)
Dec 16, 2013 60.03 60.03 60.03 60 -0.42(-0.69%)
Dec 13, 2013 60.17 60.45 60.00 60.45 0 +0.45(+0.75%)
Dec 12, 2013 60.21 60.21 60.00 60.00 800 -0.38(-0.64%)
Dec 11, 2013 60.95 60.95 60.38 60.38 38,137 -0.48(-0.78%)
Dec 10, 2013 60.93 60.93 60.86 60.86 90,190 -0.76(-1.23%)
Dec 09, 2013 60.63 61.62 60.63 61.62 20,500 +0.04(+0.06%)
Dec 06, 2013 61.58 61.58 61.58 61.58 100 +0.40(+0.65%)
Dec 05, 2013 61.15 61.18 61.15 61.18 30,100 +0.68(+1.12%)
Dec 04, 2013 60.47 61.63 60.47 60.50 76,777 -2.15(-3.43%)
Dec 02, 2013 62.65 62.65 62.65 62.65 0 +0.76(+1.23%)
Nov 29, 2013 62.62 63.02 61.89 61.89 42,552 -0.91(-1.45%)
Nov 27, 2013 62.80 62.80 62.80 62.80 23,000 -0.43(-0.68%)
Nov 22, 2013 63.23 63.23 63.23 0 +0.53(+0.85%)
Nov 21, 2013 62.69 62.70 62.69 62.70 233,000 -0.99(-1.55%)
Nov 20, 2013 63.15 63.69 63.15 63.69 20,100 -0.01(-0.02%)
Nov 19, 2013 63.70 63.70 62.69 63.70 341,350 -0.05(-0.08%)
Nov 18, 2013 63.08 64.15 63.08 63.75 116,068 +0.39(+0.62%)
Nov 15, 2013 63.89 63.89 63.36 63.36 31,598 -0.51(-0.80%)
Nov 14, 2013 63.69 63.87 63.69 63.87 200 +0.01(+0.02%)
Nov 13, 2013 63.68 63.86 63.68 63.86 300 +0.45(+0.71%)
Nov 12, 2013 63.36 63.41 63.36 63.41 642,800 +0.05(+0.07%)
Nov 11, 2013 63.70 63.70 63.00 63.37 58,200 +0.38(+0.60%)
Nov 08, 2013 62.99 62.99 62.99 62.99 100 -0.01(-0.02%)
Nov 07, 2013 63.50 63.50 63.00 63.00 1,300 -0.65(-1.02%)
Nov 06, 2013 67.09 67.09 63.65 63.65 10,192 +0.15(+0.24%)
Nov 05, 2013 63.50 64.19 63.50 63.50 331,200 -0.27(-0.42%)
Nov 04, 2013 63.77 63.77 63.77 63.77 160 -0.87(-1.35%)
Nov 01, 2013 65.05 65.05 64.64 64.64 19,800 -0.61(-0.93%)
Oct 31, 2013 64.58 65.25 64.58 65.25 400 -0.17(-0.26%)
Oct 30, 2013 64.35 65.42 64.35 65.42 325 +1.22(+1.90%)
Oct 29, 2013 64.24 64.24 63.30 64.20 1,700 -0.17(-0.27%)
Oct 25, 2013 64.37 64.37 64.37 0 -0.64(-0.98%)
Oct 24, 2013 64.35 65.01 64.35 65.01 1,150 +0.40(+0.62%)
Oct 23, 2013 64.61 64.61 64.61 64.61 200,000 -1.02(-1.55%)
Oct 22, 2013 65.40 65.65 65.40 65.63 800 +0.73(+1.12%)
Oct 21, 2013 64.90 64.90 64.90 64.90 160 +0.12(+0.19%)
Oct 18, 2013 64.80 64.81 64.78 64.78 48,300 +0.16(+0.25%)
Oct 17, 2013 64.62 64.62 64.62 64.62 300 +0.13(+0.20%)
Oct 16, 2013 64.49 64.49 64.49 64.49 100 +0.08(+0.12%)
Oct 15, 2013 65.24 65.24 64.41 64.41 213,500 -0.70(-1.08%)
Oct 11, 2013 65.11 65.11 65.11 0 -0.29(-0.44%)
Oct 10, 2013 64.89 65.50 64.89 65.40 64,600 +1.97(+3.11%)
Oct 09, 2013 63.43 63.43 63.43 63.43 2,066 +1.55(+2.50%)
Oct 08, 2013 61.87 61.88 61.87 61.88 64,400 -2.04(-3.18%)
Oct 04, 2013 63.92 63.92 63.92 0 +0.57(+0.90%)
Oct 03, 2013 63.35 63.35 63.35 63.35 330 +0.11(+0.17%)
Oct 02, 2013 62.94 64.00 62.94 63.24 4,430 -0.64(-1.00%)
Sep 30, 2013 63.88 63.88 63.88 0 -0.79(-1.22%)
Sep 27, 2013 66.17 66.17 64.67 64.67 20,410 -0.73(-1.12%)
Sep 26, 2013 65.40 65.40 65.40 65.40 500 +0.40(+0.62%)
Sep 24, 2013 65.00 65.00 65.00 65.00 80,000 +0.35(+0.54%)
Sep 23, 2013 64.67 64.67 64.65 64.65 1,000 -0.03(-0.05%)
Sep 20, 2013 65.36 65.36 64.38 64.68 450 -0.27(-0.41%)
Sep 19, 2013 63.84 64.95 63.84 64.95 688 +0.82(+1.27%)
Sep 18, 2013 64.13 64.13 64.13 64.13 40,000 +0.65(+1.02%)
Sep 17, 2013 62.45 63.48 62.45 63.48 23,250 +0.43(+0.69%)
Sep 16, 2013 64.25 64.25 63.05 63.05 1,235 -0.35(-0.55%)
Sep 12, 2013 63.40 63.40 63.40 0 -0.40(-0.63%)
Sep 11, 2013 63.34 63.80 63.10 63.80 154,900 +0.14(+0.22%)
Sep 10, 2013 63.65 63.66 63.65 63.66 140,000 +0.86(+1.37%)
Sep 06, 2013 62.80 62.80 62.80 20,100 -0.58(-0.92%)
Sep 04, 2013 63.38 63.38 63.38 0 +1.61(+2.61%)
Sep 03, 2013 62.04 62.04 61.75 61.77 731 +1.70(+2.83%)
Aug 30, 2013 61.00 61.00 60.07 60.07 1,120 -1.93(-3.11%)
Aug 29, 2013 62.25 62.25 62.00 62.00 225 -0.37(-0.59%)
Aug 27, 2013 62.37 62.37 62.37 0 -1.19(-1.87%)
Aug 23, 2013 63.56 63.56 63.56 63.56 0 +1.38(+2.22%)
Aug 22, 2013 61.75 62.18 61.75 62.18 400 +0.58(+0.94%)
Aug 21, 2013 62.40 62.40 61.30 61.60 1,190 -1.80(-2.84%)
Aug 20, 2013 63.50 63.50 63.40 63.40 20,200 -0.57(-0.89%)
Aug 16, 2013 63.97 63.97 63.97 0 -0.53(-0.82%)
Aug 14, 2013 64.50 64.50 64.50 0 -0.76(-1.16%)
Aug 13, 2013 65.26 65.26 65.26 65.26 100 +1.36(+2.13%)
Aug 12, 2013 63.99 64.09 63.90 63.90 78,200 +0.32(+0.50%)
Aug 09, 2013 63.70 64.40 63.58 63.58 1,854 -0.56(-0.87%)
Aug 08, 2013 64.32 64.32 63.90 64.14 112,730 +0.29(+0.45%)
Aug 07, 2013 63.90 63.90 63.85 63.85 360,215 -0.72(-1.12%)
Aug 06, 2013 65.28 65.28 64.57 64.57 500 -0.25(-0.38%)
Aug 05, 2013 64.37 64.94 63.83 64.81 102,817 -2.19(-3.26%)
Aug 02, 2013 65.30 67.00 64.65 67.00 214,671 +3.83(+6.06%)
Aug 01, 2013 63.45 63.70 63.11 63.17 23,900 +1.82(+2.97%)
Jul 31, 2013 60.50 61.40 60.50 61.35 425 -0.23(-0.37%)
Jul 30, 2013 61.20 61.58 61.20 61.58 20,250 +1.35(+2.24%)
Jul 29, 2013 60.70 60.70 59.90 60.23 58,279 -2.12(-3.40%)
Jul 26, 2013 61.15 62.35 61.15 62.35 2,300 -1.35(-2.12%)
Jul 25, 2013 63.65 63.70 63.65 63.70 1,370 -1.61(-2.47%)
Jul 22, 2013 65.31 65.31 65.31 65.31 0 +0.02(+0.03%)
Jul 19, 2013 65.13 65.29 64.80 65.29 3,200 +0.79(+1.22%)
Jul 18, 2013 64.50 64.50 64.50 64.50 750 -0.50(-0.77%)
Jul 17, 2013 64.96 65.00 64.80 65.00 567 +0.54(+0.84%)
Jul 16, 2013 64.45 64.69 64.38 64.46 900 +0.35(+0.55%)
Jul 12, 2013 64.11 64.11 64.11 0 -0.53(-0.82%)
Jul 11, 2013 64.00 64.64 64.00 64.64 300 +1.52(+2.41%)
Jul 10, 2013 63.37 63.37 63.12 63.12 200 +0.14(+0.22%)
Jul 09, 2013 63.12 63.12 62.98 62.98 464 +1.58(+2.57%)
Jul 03, 2013 61.40 61.40 61.40 61.40 0 -1.16(-1.85%)
Jul 02, 2013 61.95 62.56 61.95 62.56 113,100 +1.05(+1.70%)
Jul 01, 2013 61.51 61.51 61.51 61.51 200 +0.51(+0.84%)
Jun 28, 2013 61.00 61.00 61.00 61.00 850 +0.45(+0.74%)
Jun 27, 2013 59.97 60.55 59.97 60.55 650 +1.04(+1.75%)
Jun 21, 2013 59.51 59.51 59.51 59.51 0 +0.06(+0.10%)
Jun 20, 2013 59.10 59.45 59.10 59.45 480 -1.80(-2.94%)
Jun 19, 2013 61.02 61.25 61.02 61.25 550 +0.50(+0.82%)
Jun 18, 2013 60.75 60.75 60.75 60.75 100 +0.33(+0.55%)
Jun 17, 2013 60.50 60.50 60.42 60.42 1,530 +1.22(+2.06%)
Jun 14, 2013 59.20 59.20 59.20 59.20 326 -0.96(-1.60%)
Jun 13, 2013 59.20 60.16 59.20 60.16 460 +0.17(+0.28%)
Jun 12, 2013 60.01 60.22 59.99 59.99 108,220 -0.66(-1.10%)
Jun 11, 2013 59.55 60.66 59.55 60.66 40,599 +0.41(+0.67%)
Jun 10, 2013 60.53 60.53 60.25 60.25 41,662 +2.75(+4.78%)
Jun 07, 2013 57.50 57.50 57.50 57.50 100 +0.04(+0.07%)
Jun 05, 2013 57.46 57.46 57.46 0 -1.83(-3.09%)
Jun 04, 2013 59.29 59.29 59.29 59.29 100 +1.59(+2.76%)
Jun 03, 2013 58.30 58.30 57.34 57.70 2,550 -1.90(-3.19%)
May 31, 2013 59.19 59.62 59.19 59.60 84,410 +0.11(+0.19%)
May 29, 2013 59.49 59.49 59.49 0 -2.71(-4.36%)
May 28, 2013 61.05 62.20 61.05 62.20 81,900 +2.05(+3.41%)
May 24, 2013 60.80 60.80 59.90 60.15 2,780 -1.80(-2.91%)
May 23, 2013 60.40 61.95 60.25 61.95 2,965 -3.05(-4.69%)
May 22, 2013 64.65 65.00 64.65 65.00 418 +0.50(+0.78%)
May 21, 2013 64.50 64.50 64.50 64.50 140 +0.85(+1.34%)
May 20, 2013 63.65 63.65 63.65 63.65 124 -0.07(-0.11%)
May 17, 2013 63.72 63.72 63.72 63.72 200 +1.21(+1.94%)
May 16, 2013 63.45 63.45 62.50 62.51 2,828 -0.84(-1.33%)
May 15, 2013 62.60 63.35 62.60 63.35 122,850 +1.04(+1.67%)
May 13, 2013 62.04 62.51 61.50 62.31 5,014 +1.76(+2.91%)
May 10, 2013 59.65 60.62 59.65 60.55 171,758 +1.70(+2.89%)
May 09, 2013 59.05 59.78 58.60 58.85 1,650 -1.10(-1.83%)
May 08, 2013 59.92 59.95 59.00 59.95 110,840 +1.75(+3.01%)
May 07, 2013 58.15 58.20 57.85 58.20 90,794 +1.00(+1.75%)
May 06, 2013 57.90 57.90 57.20 57.20 905 -0.60(-1.04%)
May 03, 2013 57.20 57.80 57.20 57.80 400 +0.90(+1.58%)
May 02, 2013 56.90 56.90 56.90 56.90 105,140 +0.03(+0.05%)
May 01, 2013 57.55 57.58 56.85 56.87 98,600 -0.93(-1.60%)
Apr 30, 2013 58.38 58.38 57.80 57.80 600 +0.02(+0.04%)
Apr 26, 2013 57.77 57.77 57.77 0 -0.25(-0.42%)
Apr 25, 2013 57.34 58.10 57.34 58.02 105,800 +1.00(+1.75%)
Apr 24, 2013 56.55 57.02 56.55 57.02 1,331 +0.82(+1.46%)
Apr 23, 2013 56.09 56.20 56.09 56.20 1,100 +0.35(+0.63%)
Apr 22, 2013 55.44 55.86 55.44 55.85 18,250 +0.63(+1.14%)
Apr 18, 2013 55.22 55.22 55.22 55.22 1,000 -0.33(-0.59%)
Apr 17, 2013 55.55 55.55 55.55 55.55 180 -0.65(-1.16%)
Apr 16, 2013 56.20 56.20 56.20 56.20 30,160 +0.00(+0.00%)
Apr 12, 2013 56.20 56.20 56.20 0 -0.30(-0.53%)
Apr 11, 2013 56.40 56.75 56.02 56.50 39,238 +2.66(+4.94%)
Apr 10, 2013 53.84 53.84 53.84 53.84 800 -0.06(-0.11%)
Apr 09, 2013 53.89 53.90 53.89 53.90 600 +0.15(+0.28%)
Apr 08, 2013 53.41 53.76 53.41 53.75 44,050 +0.90(+1.70%)
Apr 05, 2013 52.88 53.07 52.85 52.85 489,307 +0.53(+1.01%)
Apr 04, 2013 52.30 52.32 52.30 52.32 120,200 +1.67(+3.30%)
Apr 03, 2013 50.69 50.69 50.63 50.65 474 +0.35(+0.70%)
Apr 02, 2013 50.30 50.30 50.30 50.30 796 -0.52(-1.01%)
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.