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 28, 2018 68.06 68.30 68.06 68.07 916 +0.01(+0.02%)
Feb 27, 2018 68.06 68.06 68.06 68.06 575 -0.47(-0.69%)
Feb 23, 2018 68.53 68.53 68.53 142 +0.91(+1.35%)
Feb 22, 2018 67.62 67.62 67.62 67.62 4,278 -1.36(-1.97%)
Feb 20, 2018 68.98 68.98 68.98 16,035 +0.92(+1.36%)
Feb 16, 2018 68.06 68.06 68.06 0 +1.66(+2.49%)
Feb 15, 2018 67.30 67.30 66.40 66.40 10,575 -0.90(-1.34%)
Feb 14, 2018 67.30 67.30 67.30 67.30 163 -0.89(-1.31%)
Feb 13, 2018 68.19 68.19 68.19 68.19 158 +0.84(+1.25%)
Feb 09, 2018 67.35 67.35 67.35 72 -0.21(-0.31%)
Feb 08, 2018 67.91 68.06 67.56 67.56 44,198 -1.63(-2.36%)
Feb 07, 2018 69.00 69.19 69.00 69.19 254 +0.19(+0.28%)
Feb 06, 2018 65.32 70.02 65.32 69.00 23,398 +3.90(+5.99%)
Feb 05, 2018 66.90 67.07 65.10 65.10 6,037 -3.45(-5.03%)
Feb 02, 2018 68.74 69.76 68.54 68.55 2,575 -0.09(-0.14%)
Jan 31, 2018 68.64 68.64 68.64 42 -1.48(-2.11%)
Jan 29, 2018 70.12 70.12 70.12 12,017 +0.58(+0.83%)
Jan 26, 2018 70.00 70.00 69.55 69.55 418 +0.05(+0.07%)
Jan 25, 2018 69.50 69.50 69.50 69.50 302 +0.00(+0.00%)
Jan 24, 2018 69.50 69.50 69.50 69.50 125 +0.03(+0.04%)
Jan 23, 2018 69.47 69.47 69.47 69.47 457 -0.31(-0.44%)
Jan 22, 2018 69.78 69.78 69.78 69.78 310 -0.45(-0.64%)
Jan 19, 2018 69.30 70.23 69.30 70.23 705 +0.23(+0.33%)
Jan 17, 2018 70.00 70.00 70.00 137 +0.83(+1.19%)
Jan 16, 2018 68.71 69.17 68.71 69.17 24,344 +0.31(+0.46%)
Jan 12, 2018 68.86 68.86 68.86 0 -0.24(-0.35%)
Jan 11, 2018 68.53 69.10 68.53 69.10 983 +0.92(+1.35%)
Jan 10, 2018 68.15 69.00 68.15 68.18 9,069 +1.42(+2.13%)
Jan 09, 2018 67.00 67.00 66.75 66.76 20,515 -0.28(-0.42%)
Jan 05, 2018 67.04 67.04 67.04 8,105 +1.21(+1.84%)
Jan 04, 2018 65.25 65.83 65.25 65.83 50,314 +1.52(+2.36%)
Jan 03, 2018 64.31 64.31 64.31 64.31 320 -0.28(-0.44%)
Dec 28, 2017 64.60 64.60 64.60 94 -0.26(-0.40%)
Dec 27, 2017 63.43 64.86 63.43 64.86 4,106 +0.36(+0.56%)
Dec 21, 2017 64.50 64.50 64.50 3 +1.17(+1.85%)
Dec 20, 2017 63.33 63.33 63.33 63.33 139 -0.34(-0.53%)
Dec 19, 2017 64.48 64.48 63.67 63.67 438 -0.22(-0.34%)
Dec 18, 2017 64.12 64.12 62.92 63.89 5,404 +1.72(+2.76%)
Dec 12, 2017 62.17 62.17 62.17 10 +0.60(+0.98%)
Dec 11, 2017 61.57 61.57 61.57 61.57 132 -0.23(-0.37%)
Dec 07, 2017 61.80 61.80 61.80 54 -0.07(-0.11%)
Dec 06, 2017 60.72 61.87 60.72 61.87 474 -0.52(-0.83%)
Dec 04, 2017 62.38 62.38 62.38 45 +0.05(+0.09%)
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.