Skip to main content

Toyota Motor Corp (OP: TOYOF )

17.34 -0.27 (-1.51%)
Streaming Delayed Price Updated: 3:45 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 74.55 75.31 74.55 74.55 1,600 -0.41(-0.55%)
Feb 25, 2021 75.92 75.92 74.55 74.96 2,015 -0.96(-1.26%)
Feb 24, 2021 75.87 76.34 75.50 75.92 3,247 -1.11(-1.44%)
Feb 23, 2021 75.85 77.03 75.00 77.03 2,716 -0.60(-0.77%)
Feb 22, 2021 77.03 77.63 76.55 77.63 1,903 +1.08(+1.41%)
Feb 19, 2021 76.35 76.87 76.35 76.55 1,900 +0.16(+0.21%)
Feb 18, 2021 77.65 78.83 75.20 76.39 4,148 -0.59(-0.77%)
Feb 17, 2021 78.45 79.45 76.98 76.98 2,267 -2.37(-2.99%)
Feb 16, 2021 79.64 79.64 76.70 79.35 9,275 -1.35(-1.67%)
Feb 12, 2021 82.20 82.20 80.50 80.70 1,500 +1.16(+1.46%)
Feb 11, 2021 82.30 82.30 79.54 79.54 2,549 -1.36(-1.68%)
Feb 10, 2021 79.18 82.00 78.04 80.90 10,165 +3.85(+5.00%)
Feb 09, 2021 76.49 77.49 75.70 77.05 3,930 +1.46(+1.93%)
Feb 08, 2021 75.52 75.59 75.52 75.59 736 +1.19(+1.60%)
Feb 05, 2021 75.00 75.08 74.40 74.40 3,000 +0.40(+0.54%)
Feb 04, 2021 76.34 76.34 73.82 74.00 9,244 -0.17(-0.23%)
Feb 03, 2021 74.40 74.74 72.95 74.17 1,570 +3.91(+5.57%)
Feb 02, 2021 70.26 71.00 70.26 70.26 18,606 +0.09(+0.13%)
Feb 01, 2021 72.16 72.16 70.00 70.17 1,725 -0.75(-1.06%)
Jan 29, 2021 71.02 71.52 70.64 70.92 2,400 -0.10(-0.14%)
Jan 28, 2021 71.62 71.62 70.23 71.02 1,446 -0.63(-0.88%)
Jan 27, 2021 73.89 73.89 71.61 71.65 4,042 -1.35(-1.85%)
Jan 26, 2021 73.00 73.00 73.00 73.00 937 +0.29(+0.40%)
Jan 25, 2021 75.00 75.00 72.54 72.71 2,144 -1.29(-1.74%)
Jan 22, 2021 74.20 74.53 74.00 74.00 63,000 -1.42(-1.89%)
Jan 21, 2021 73.71 76.00 73.71 75.42 82,066 +0.92(+1.24%)
Jan 20, 2021 73.91 74.50 73.91 74.50 954 +0.08(+0.11%)
Jan 19, 2021 76.17 76.17 74.35 74.42 920 -0.11(-0.15%)
Jan 15, 2021 74.06 74.52 74.06 74.52 25,400 -1.38(-1.82%)
Jan 14, 2021 75.91 75.91 75.91 75.91 368 -0.78(-1.02%)
Jan 13, 2021 75.15 76.69 75.15 76.69 23,444 +0.88(+1.16%)
Jan 12, 2021 76.03 76.20 75.81 75.81 1,303 -0.39(-0.51%)
Jan 11, 2021 76.41 76.81 76.20 76.20 882 -0.30(-0.39%)
Jan 08, 2021 77.16 77.16 75.00 76.50 2,300 +1.05(+1.39%)
Jan 07, 2021 76.13 76.13 75.37 75.45 4,051 -1.80(-2.33%)
Jan 06, 2021 77.25 77.25 77.25 77.25 694 +0.97(+1.28%)
Jan 05, 2021 76.28 76.28 76.28 76.28 435 -0.41(-0.54%)
Jan 04, 2021 76.75 80.05 76.37 76.69 1,365 -1.96(-2.49%)
Dec 31, 2020 78.65 78.65 78.65 1,269 +0.40(+0.51%)
Dec 30, 2020 78.03 78.25 77.56 78.25 1,269 +1.12(+1.45%)
Dec 29, 2020 77.13 77.63 77.02 77.13 4,562 +1.10(+1.45%)
Dec 28, 2020 76.11 77.00 76.03 76.03 1,511 +1.48(+1.98%)
Dec 24, 2020 75.14 75.71 74.00 74.55 2,000 -1.04(-1.38%)
Dec 23, 2020 75.11 75.59 75.11 75.59 1,444 -0.79(-1.03%)
Dec 22, 2020 77.44 77.44 76.00 76.38 2,204 -0.92(-1.19%)
Dec 21, 2020 76.00 77.30 74.95 77.30 3,669 +0.60(+0.78%)
Dec 18, 2020 76.50 77.06 76.50 76.70 600 -1.05(-1.35%)
Dec 17, 2020 79.80 79.80 77.75 77.75 3,212 +0.14(+0.18%)
Dec 16, 2020 74.25 77.61 74.25 77.61 2,065 +0.91(+1.19%)
Dec 15, 2020 76.71 76.71 76.31 76.70 994 -0.34(-0.44%)
Dec 14, 2020 79.80 79.80 76.20 77.04 3,258 +1.94(+2.58%)
Dec 11, 2020 72.71 75.67 72.71 75.10 10,900 +3.60(+5.03%)
Dec 10, 2020 72.32 72.32 71.50 71.50 1,096 +1.25(+1.78%)
Dec 09, 2020 70.39 70.72 70.25 70.25 1,655 +0.96(+1.39%)
Dec 08, 2020 69.29 69.29 69.29 69.29 332 +0.76(+1.11%)
Dec 07, 2020 68.39 69.15 68.39 68.53 1,055 -0.70(-1.01%)
Dec 04, 2020 69.23 69.23 69.23 69.23 200 +0.20(+0.30%)
Dec 03, 2020 69.03 69.03 69.03 69.03 130 +1.62(+2.41%)
Dec 02, 2020 68.00 68.00 67.40 67.40 2,186 -0.44(-0.65%)
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.