Skip to main content

Toyota Motor Corp (OP: TOYOF )

25.48 UNCHANGED
Streaming Delayed Price Updated: 3:41 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 69.39 70.00 69.39 70.00 114,020 -0.85(-1.20%)
Mar 30, 2015 71.51 71.51 70.40 70.85 721 -1.49(-2.06%)
Mar 25, 2015 72.34 72.34 72.34 3 -1.30(-1.77%)
Mar 23, 2015 73.64 73.64 73.64 135 +3.64(+5.20%)
Mar 19, 2015 70.00 70.00 70.00 12,000 +0.70(+1.01%)
Mar 18, 2015 69.30 69.30 69.30 69.30 203 +1.50(+2.21%)
Mar 13, 2015 67.80 67.80 67.80 23 +0.03(+0.04%)
Mar 12, 2015 67.77 67.77 67.77 67.77 4,418 +0.67(+1.00%)
Mar 11, 2015 67.00 67.10 67.00 67.10 5,350 +0.12(+0.18%)
Mar 10, 2015 66.97 66.98 66.96 66.98 68,440 -0.79(-1.16%)
Mar 09, 2015 67.71 67.94 67.71 67.77 28,287 +0.21(+0.31%)
Mar 06, 2015 67.99 67.99 67.55 67.55 210 +0.10(+0.15%)
Mar 05, 2015 67.61 67.61 67.45 67.45 30,317 +0.00(+0.01%)
Mar 04, 2015 67.45 67.45 67.45 67.45 554 -0.33(-0.48%)
Mar 02, 2015 67.78 67.78 67.78 18 -0.27(-0.40%)
Feb 27, 2015 68.00 68.05 68.00 68.05 46,641 +0.15(+0.22%)
Feb 26, 2015 68.20 68.44 67.90 67.90 27,470 -1.07(-1.55%)
Feb 25, 2015 68.96 68.97 68.96 68.97 10,317 -0.59(-0.85%)
Feb 24, 2015 68.90 69.56 68.90 69.56 1,060 +1.06(+1.55%)
Feb 23, 2015 67.84 68.50 67.84 68.50 31,076 +0.50(+0.73%)
Feb 20, 2015 68.20 68.20 68.00 68.00 648 -0.06(-0.08%)
Feb 19, 2015 67.21 68.06 67.21 68.06 528 +1.58(+2.38%)
Feb 18, 2015 66.47 66.48 66.47 66.48 325 +0.59(+0.90%)
Feb 12, 2015 65.89 65.89 65.89 50 +0.39(+0.60%)
Feb 11, 2015 66.00 66.00 65.50 65.50 31,850 +0.19(+0.29%)
Feb 10, 2015 65.31 65.31 65.31 65.31 39,795 +1.17(+1.82%)
Feb 09, 2015 64.14 64.14 64.14 64.14 1,194 -0.76(-1.17%)
Feb 06, 2015 64.75 65.19 64.75 64.90 122,880 -0.70(-1.07%)
Feb 05, 2015 65.37 65.78 65.37 65.60 40,667 -1.06(-1.59%)
Feb 04, 2015 65.84 66.67 65.75 66.66 41,325 +1.11(+1.69%)
Feb 03, 2015 65.00 65.75 65.00 65.55 44,788 +0.08(+0.12%)
Feb 02, 2015 65.47 65.47 65.47 65.47 200 -0.30(-0.45%)
Jan 29, 2015 65.77 65.77 65.77 6,500 +0.02(+0.02%)
Jan 28, 2015 65.75 65.75 65.75 65.75 757 +0.17(+0.26%)
Jan 27, 2015 65.58 65.58 65.58 65.58 70,815 -0.17(-0.25%)
Jan 26, 2015 65.04 65.75 65.04 65.75 1,236 +1.04(+1.61%)
Jan 22, 2015 64.71 64.71 64.71 0 -0.06(-0.10%)
Jan 21, 2015 64.77 64.77 64.77 64.77 902 +0.73(+1.14%)
Jan 20, 2015 65.02 65.02 64.04 64.04 498 -0.18(-0.28%)
Jan 16, 2015 64.22 64.22 64.22 0 +0.69(+1.09%)
Jan 15, 2015 63.68 63.68 63.53 63.53 507 +1.16(+1.85%)
Jan 14, 2015 62.12 62.72 62.12 62.38 163,863 -0.98(-1.54%)
Jan 13, 2015 63.35 0 -0.15(-0.24%)
Jan 12, 2015 63.15 63.50 63.15 63.50 15,200 +0.67(+1.07%)
Jan 08, 2015 62.83 62.83 62.83 0 +1.86(+3.05%)
Jan 06, 2015 60.97 60.97 60.97 112,000 -0.30(-0.49%)
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.