Skip to main content

Toyota Motor Corp (OP: TOYOF )

25.26 -0.22 (-0.86%)
Streaming Delayed Price Updated: 3:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.