Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Toyota Motor Corp
(OP:
TOYOF
)
19.59
-0.13 (-0.67%)
Streaming Delayed Price
Updated: 3:26 PM EDT, Jun 17, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2019
57.93
58.53
57.93
58.49
1,500
-1.52(-2.53%)
May 30, 2019
60.01
60.01
60.01
50
+0.00(+0.00%)
May 29, 2019
60.01
60.01
60.01
60.01
140
+0.59(+0.99%)
May 28, 2019
61.12
61.12
59.42
59.42
717
+0.63(+1.07%)
May 24, 2019
60.27
60.27
58.79
58.79
1,600
+0.13(+0.23%)
May 23, 2019
58.66
58.66
58.66
58.66
2,135
-0.91(-1.54%)
May 22, 2019
59.57
59.57
59.57
59.57
16,302
+1.31(+2.25%)
May 21, 2019
58.26
58.26
58.26
58.26
161
-1.81(-3.01%)
May 20, 2019
60.07
60.07
60.07
92
+0.00(+0.00%)
May 17, 2019
59.92
60.07
59.92
60.07
200
-0.10(-0.17%)
May 16, 2019
59.86
60.17
58.64
60.17
789
+0.85(+1.43%)
May 15, 2019
59.54
59.54
59.32
59.32
60,519
-0.48(-0.80%)
May 14, 2019
59.80
59.80
59.80
50
+0.00(+0.00%)
May 13, 2019
59.80
59.80
59.80
59.80
178
+0.30(+0.50%)
May 10, 2019
59.50
59.50
59.50
59.50
100
-0.77(-1.28%)
May 09, 2019
60.12
60.27
60.00
60.27
513
-0.26(-0.43%)
May 08, 2019
62.54
62.54
60.53
60.53
769
-0.67(-1.09%)
May 07, 2019
61.20
61.20
61.20
37
+0.00(+0.00%)
May 06, 2019
61.23
61.23
61.20
61.20
8,178
-0.08(-0.13%)
May 03, 2019
61.28
61.28
61.28
9
+0.00(+0.00%)
May 02, 2019
61.28
61.28
61.28
61.28
143
+0.38(+0.62%)
May 01, 2019
60.90
60.90
60.90
60.90
124
+0.16(+0.26%)
Apr 30, 2019
60.74
60.74
60.74
60.74
786
-1.70(-2.72%)
Apr 29, 2019
61.16
62.44
61.16
62.44
756
+1.81(+2.99%)
Apr 26, 2019
60.63
60.63
60.63
60.63
800
-1.73(-2.77%)
Apr 25, 2019
62.36
62.36
62.36
10
+0.00(+0.00%)
Apr 24, 2019
62.10
62.36
61.57
62.36
12,411
+0.22(+0.35%)
Apr 23, 2019
62.14
62.14
62.14
62.14
231
+0.04(+0.06%)
Apr 22, 2019
62.09
62.10
62.09
62.10
20,115
+0.27(+0.44%)
Apr 18, 2019
61.83
61.83
61.83
61.83
200
+1.83(+3.05%)
Apr 17, 2019
60.00
60.00
60.00
122
+0.00(+0.00%)
Apr 16, 2019
60.00
60.00
60.00
60
+0.00(+0.00%)
Apr 15, 2019
60.00
60.00
60.00
95,543
+0.00(+0.00%)
Apr 12, 2019
60.00
60.00
60.00
93
+0.00(+0.00%)
Apr 11, 2019
60.00
60.00
60.00
75
+0.00(+0.00%)
Apr 09, 2019
60.00
60.00
60.00
0
+0.00(+0.00%)
Apr 08, 2019
60.00
60.00
60.00
30
+0.00(+0.00%)
Apr 05, 2019
60.00
60.00
60.00
1,687
+0.00(+0.00%)
Apr 04, 2019
60.00
60.00
60.00
6
+0.00(+0.00%)
Apr 03, 2019
60.00
60.00
60.00
11
+0.00(+0.00%)
Apr 02, 2019
60.00
60.00
60.00
60.00
299
-0.01(-0.01%)
Apr 01, 2019
61.01
61.01
58.91
60.01
20,401
+1.72(+2.95%)
Mar 29, 2019
58.29
58.29
58.29
58.29
200
-1.76(-2.93%)
Mar 28, 2019
60.05
60.05
58.79
60.05
750
-1.27(-2.07%)
Mar 27, 2019
59.02
61.32
59.02
61.32
609
+0.59(+0.97%)
Mar 26, 2019
62.17
62.17
60.73
60.73
372
-0.23(-0.38%)
Mar 25, 2019
58.91
60.96
58.91
60.96
314
+0.96(+1.60%)
Mar 22, 2019
60.00
60.00
60.00
60.00
1,000
-0.48(-0.80%)
Mar 21, 2019
60.48
60.48
60.48
60.48
298
+0.73(+1.23%)
Mar 20, 2019
59.78
60.50
59.75
59.75
8,556
-1.04(-1.71%)
Mar 19, 2019
59.98
60.79
59.98
60.79
345
+1.81(+3.08%)
Mar 18, 2019
58.98
58.98
58.98
58.98
15,076
+0.19(+0.32%)
Mar 15, 2019
58.79
58.79
58.79
58.79
100
+0.09(+0.14%)
Mar 14, 2019
58.70
58.70
58.70
58.70
113
+0.35(+0.61%)
Mar 13, 2019
58.35
58.35
58.35
135
+0.00(+0.00%)
Mar 12, 2019
58.35
58.35
58.35
58.35
325
-0.14(-0.24%)
Mar 11, 2019
58.49
58.49
58.49
58.49
362
+0.19(+0.33%)
Mar 08, 2019
58.30
58.30
58.30
58.30
14,200
-0.69(-1.17%)
Mar 07, 2019
59.06
59.06
58.99
58.99
13,501
-0.10(-0.17%)
Mar 06, 2019
59.07
59.09
59.07
59.09
54,026
+0.02(+0.03%)
Mar 05, 2019
59.05
59.07
59.05
59.07
96,037
-0.11(-0.19%)
Mar 04, 2019
60.41
60.41
58.66
59.18
11,427
-0.82(-1.37%)
Mar 01, 2019
60.00
60.00
60.00
1
+0.00(+0.00%)
Feb 28, 2019
60.00
60.00
60.00
60.00
262
-1.10(-1.81%)
Feb 27, 2019
61.08
61.10
61.08
61.10
116,396
-0.52(-0.84%)
Feb 26, 2019
61.62
61.62
61.62
61.62
20,681
+0.34(+0.55%)
Feb 25, 2019
61.38
61.40
61.27
61.29
98,005
+0.05(+0.08%)
Feb 22, 2019
61.24
61.24
61.24
26
+0.00(+0.00%)
Feb 21, 2019
61.24
61.24
61.24
10
+0.00(+0.00%)
Feb 20, 2019
60.39
61.24
60.39
61.24
32,254
-0.56(-0.91%)
Feb 19, 2019
61.80
61.80
61.80
61.80
2,823
+0.49(+0.80%)
Feb 15, 2019
61.34
61.34
61.31
61.31
600
+1.73(+2.90%)
Feb 14, 2019
59.56
59.58
59.56
59.58
6,026
+0.45(+0.76%)
Feb 13, 2019
59.13
59.13
59.13
75
+0.00(+0.00%)
Feb 12, 2019
60.60
60.60
59.13
59.13
884
+0.37(+0.62%)
Feb 11, 2019
58.77
58.77
58.77
115
+0.00(+0.00%)
Feb 08, 2019
58.77
58.77
58.77
58.77
100
-1.23(-2.06%)
Feb 07, 2019
60.00
60.00
60.00
60.00
12,326
-0.79(-1.30%)
Feb 06, 2019
61.00
61.00
60.79
60.79
295
-0.35(-0.57%)
Feb 05, 2019
61.14
61.14
61.14
1
+0.00(+0.00%)
Feb 04, 2019
61.12
61.15
61.12
61.14
14,244
-0.88(-1.42%)
Feb 01, 2019
62.02
62.02
62.02
62.02
200
+0.54(+0.87%)
Jan 31, 2019
62.40
62.40
61.48
61.48
282
-0.88(-1.40%)
Jan 30, 2019
62.36
62.36
62.36
126
+0.00(+0.00%)
Jan 29, 2019
62.36
62.36
62.36
1
+0.00(+0.00%)
Jan 28, 2019
62.36
62.36
62.36
22,558
+0.00(+0.00%)
Jan 25, 2019
62.36
62.36
62.36
62.36
100
+1.71(+2.82%)
Jan 24, 2019
60.60
60.65
60.60
60.65
240
-1.50(-2.41%)
Jan 23, 2019
62.15
62.15
62.15
62.15
876
+1.37(+2.25%)
Jan 22, 2019
60.78
60.78
60.78
60.78
256
-0.33(-0.54%)
Jan 18, 2019
61.11
61.11
61.11
61.11
400
-1.00(-1.61%)
Jan 17, 2019
62.11
62.11
62.11
62.11
521
-0.02(-0.03%)
Jan 16, 2019
61.91
62.13
61.91
62.13
44,251
-0.04(-0.06%)
Jan 15, 2019
62.17
62.17
62.17
62.17
1,110
+0.17(+0.27%)
Jan 14, 2019
62.00
62.00
62.00
29
+0.00(+0.00%)
Jan 11, 2019
62.00
62.00
62.00
20
+0.00(+0.00%)
Jan 10, 2019
62.00
62.00
62.00
62.00
271
+0.40(+0.65%)
Jan 09, 2019
61.20
62.00
61.20
61.60
3,058
+1.55(+2.58%)
Jan 08, 2019
60.05
60.05
60.05
43
+0.00(+0.00%)
Jan 07, 2019
60.05
60.05
60.05
129
+0.00(+0.00%)
Jan 04, 2019
59.35
60.05
59.35
60.05
2,700
+2.58(+4.49%)
Jan 03, 2019
57.61
57.61
57.47
57.47
549
-1.35(-2.30%)
Jan 02, 2019
58.82
58.82
58.82
58.82
235
+1.82(+3.19%)
Dec 31, 2018
57.00
57.00
57.00
9
+0.00(+0.00%)
Dec 28, 2018
58.76
58.93
57.00
57.00
900
-1.75(-2.98%)
Dec 27, 2018
55.99
58.75
55.99
58.75
392
+1.81(+3.18%)
Dec 26, 2018
57.14
57.14
56.94
56.94
442
+0.45(+0.80%)
Dec 24, 2018
57.05
57.05
56.49
56.49
600
-0.91(-1.59%)
Dec 21, 2018
58.50
58.50
57.38
57.41
80,800
-2.73(-4.55%)
Dec 20, 2018
60.14
60.14
60.14
37
+0.00(+0.00%)
Dec 19, 2018
60.14
60.14
60.14
60.14
310
+0.38(+0.63%)
Dec 14, 2018
59.76
59.76
59.76
0
-0.91(-1.50%)
Dec 13, 2018
60.69
60.69
60.67
60.67
10,000
-0.17(-0.27%)
Dec 12, 2018
61.88
61.88
60.84
60.84
10,601
+1.08(+1.81%)
Dec 11, 2018
58.66
59.76
58.66
59.76
942
-1.69(-2.75%)
Dec 10, 2018
61.45
61.45
61.45
61.45
184
+1.55(+2.59%)
Dec 07, 2018
60.71
60.71
59.90
59.90
1,300
+0.16(+0.27%)
Dec 06, 2018
60.67
60.67
59.74
59.74
376
-2.46(-3.95%)
Dec 04, 2018
62.20
62.20
62.20
62.20
100
+0.66(+1.07%)
Dec 03, 2018
61.49
61.54
61.49
61.54
961
+1.64(+2.74%)
Nov 30, 2018
61.30
61.30
59.90
59.90
600
-0.41(-0.68%)
Nov 29, 2018
60.31
60.31
60.31
68
+0.00(+0.00%)
Nov 28, 2018
60.31
60.31
60.31
4
+0.00(+0.00%)
Nov 27, 2018
60.31
60.31
60.31
46,475
+0.00(+0.00%)
Nov 23, 2018
60.31
60.31
60.31
0
+0.00(+0.00%)
Nov 21, 2018
60.31
60.31
60.31
0
+1.37(+2.32%)
Nov 20, 2018
59.00
59.00
58.94
58.94
2,115
+0.39(+0.66%)
Nov 19, 2018
58.98
58.98
58.55
58.55
369
-0.43(-0.72%)
Nov 16, 2018
59.03
59.03
58.98
58.98
300
+0.56(+0.96%)
Nov 15, 2018
58.56
58.60
58.42
58.42
2,809
+0.81(+1.41%)
Nov 14, 2018
57.61
57.61
57.61
57.61
114
-0.13(-0.23%)
Nov 13, 2018
57.74
57.74
57.74
80
+0.00(+0.00%)
Nov 12, 2018
57.74
57.74
57.74
3
+0.00(+0.00%)
Nov 09, 2018
57.74
57.74
57.74
57.74
200
-0.93(-1.59%)
Nov 08, 2018
58.67
58.67
58.67
46
+0.00(+0.00%)
Nov 07, 2018
58.67
58.67
58.67
97
+0.00(+0.00%)
Nov 06, 2018
58.30
58.67
58.30
58.67
80,462
+0.39(+0.67%)
Nov 05, 2018
57.84
58.28
57.80
58.28
123,124
+1.17(+2.05%)
Nov 02, 2018
57.90
57.91
57.11
57.11
100,100
-1.57(-2.68%)
Nov 01, 2018
58.66
59.19
58.66
58.68
60,251
+0.68(+1.17%)
Oct 31, 2018
58.00
58.00
58.00
58.00
210
+0.31(+0.54%)
Oct 30, 2018
57.68
57.69
57.68
57.69
121,004
+0.58(+1.02%)
Oct 29, 2018
58.86
58.86
57.11
57.11
71,025
-0.05(-0.09%)
Oct 25, 2018
57.16
57.16
57.16
0
-0.69(-1.19%)
Oct 24, 2018
58.01
58.01
57.85
57.85
131,903
-1.54(-2.59%)
Oct 23, 2018
57.90
59.39
57.90
59.39
649
+1.54(+2.66%)
Oct 22, 2018
57.85
57.85
57.85
58
+0.00(+0.00%)
Oct 19, 2018
58.50
58.65
57.85
57.85
400
-0.66(-1.13%)
Oct 18, 2018
58.51
58.51
58.51
58.51
346
-0.11(-0.19%)
Oct 17, 2018
58.43
59.78
58.43
58.62
40,423
+0.77(+1.34%)
Oct 16, 2018
57.85
57.85
57.85
57.85
298
+0.00(+0.00%)
Oct 15, 2018
57.85
57.85
57.85
57.85
169
-1.49(-2.51%)
Oct 12, 2018
59.34
59.34
59.34
1
+0.00(+0.00%)
Oct 11, 2018
59.00
59.34
57.85
59.34
46,273
-0.23(-0.39%)
Oct 10, 2018
59.56
59.57
59.56
59.57
10,186
-0.25(-0.42%)
Oct 09, 2018
59.80
59.82
59.80
59.82
40,009
-2.50(-4.01%)
Oct 08, 2018
60.95
62.32
60.95
62.32
5,274
-0.48(-0.76%)
Oct 05, 2018
62.80
62.80
62.80
3
+0.00(+0.00%)
Oct 02, 2018
62.80
62.80
62.80
0
+1.33(+2.16%)
Oct 01, 2018
62.32
62.34
61.47
61.47
42,106
-0.73(-1.17%)
Sep 28, 2018
61.60
62.20
61.60
62.20
26,100
+0.17(+0.27%)
Sep 27, 2018
61.26
62.02
61.26
62.02
6,757
+0.71(+1.17%)
Sep 26, 2018
62.21
62.21
61.31
61.31
229
-1.52(-2.42%)
Sep 25, 2018
62.33
62.83
62.33
62.83
540
+0.83(+1.34%)
Sep 24, 2018
62.00
62.00
62.00
62.00
115
-0.16(-0.25%)
Sep 21, 2018
62.16
62.16
62.16
41
+0.00(+0.00%)
Sep 20, 2018
63.16
63.16
62.16
62.16
258
+0.52(+0.85%)
Sep 19, 2018
61.63
61.63
61.63
31
+0.00(+0.00%)
Sep 18, 2018
61.63
61.63
61.63
61.63
367
+1.44(+2.39%)
Sep 17, 2018
61.12
61.12
60.19
60.19
45,275
-1.07(-1.75%)
Sep 14, 2018
61.19
61.26
61.17
61.26
12,100
+2.03(+3.43%)
Sep 13, 2018
59.23
59.23
59.23
45
+0.00(+0.00%)
Sep 11, 2018
59.23
59.23
59.23
0
-0.72(-1.20%)
Sep 10, 2018
58.85
59.95
58.85
59.95
941
-0.10(-0.17%)
Sep 07, 2018
59.70
60.05
58.96
60.05
39,100
+0.43(+0.72%)
Sep 06, 2018
59.62
59.62
59.62
14
+0.00(+0.00%)
Sep 05, 2018
59.66
60.88
59.62
59.62
694
-2.99(-4.78%)
Sep 04, 2018
62.61
62.61
62.61
62.61
485
-0.62(-0.98%)
Aug 31, 2018
63.23
63.23
63.23
0
+0.89(+1.43%)
Aug 30, 2018
63.00
63.00
62.34
62.34
926
-1.33(-2.08%)
Aug 29, 2018
63.00
63.00
63.67
849
+0.67(+1.06%)
Aug 28, 2018
64.23
64.23
63.00
63.00
814
-0.39(-0.62%)
Aug 27, 2018
61.83
63.39
61.83
63.39
36,677
+1.94(+3.15%)
Aug 24, 2018
62.23
62.23
61.45
26,143
-0.77(-1.24%)
Aug 23, 2018
62.23
62.23
62.23
115
+0.00(+0.00%)
Aug 22, 2018
62.23
62.23
62.23
62.23
333
+1.65(+2.72%)
Aug 21, 2018
60.58
60.58
60.58
60.58
169
-0.69(-1.12%)
Aug 20, 2018
62.14
62.14
60.39
61.27
668
-1.52(-2.43%)
Aug 17, 2018
61.30
62.79
60.57
62.79
1,100
+1.45(+2.36%)
Aug 16, 2018
61.31
62.17
61.31
61.34
16,641
+0.02(+0.02%)
Aug 15, 2018
61.32
61.33
61.32
61.33
2,442
-0.67(-1.08%)
Aug 14, 2018
62.00
62.00
62.00
62.00
40,202
-1.32(-2.08%)
Aug 13, 2018
63.32
63.32
63.32
9
+0.00(+0.00%)
Aug 10, 2018
62.00
63.32
62.00
63.32
600
+0.21(+0.33%)
Aug 09, 2018
63.11
63.11
63.11
70
+0.00(+0.00%)
Aug 08, 2018
63.11
63.11
63.11
63.11
281
-1.43(-2.22%)
Aug 07, 2018
63.59
64.56
63.59
64.54
16,153
+0.49(+0.77%)
Aug 06, 2018
63.40
65.05
63.40
64.05
1,265
-0.62(-0.96%)
Aug 02, 2018
64.67
64.67
64.67
0
+0.00(+0.00%)
Aug 01, 2018
152
+0.00(+0.00%)
Jul 31, 2018
66.34
66.34
65.97
65.97
33,130
-2.12(-3.12%)
Jul 30, 2018
67.65
68.09
67.65
68.09
356
+0.00(+0.00%)
Jul 27, 2018
5
+0.00(+0.00%)
Jul 25, 2018
65.03
65.03
65.03
5
-1.42(-2.14%)
Jul 24, 2018
66.45
66.45
66.45
66.45
1,325
+0.45(+0.68%)
Jul 23, 2018
66.00
66.00
66.00
66.00
547
+0.28(+0.43%)
Jul 20, 2018
65.72
65.72
65.72
65.72
14,373
+0.69(+1.06%)
Jul 19, 2018
65.03
65.03
65.03
65.03
2,059
+0.03(+0.05%)
Jul 13, 2018
65.00
65.00
65.00
87
+0.00(+0.00%)
Jul 10, 2018
65.00
65.00
65.00
10
-1.03(-1.56%)
Jul 09, 2018
66.03
66.03
66.03
66.03
223
+1.15(+1.77%)
Jul 06, 2018
64.88
64.88
64.88
64.88
16,503
-0.40(-0.61%)
Jul 02, 2018
65.28
65.28
65.28
12,047
+1.46(+2.29%)
Jun 29, 2018
63.82
63.82
63.82
63.82
1,005
-1.90(-2.89%)
Jun 28, 2018
65.72
65.72
65.72
65.72
103
+1.82(+2.85%)
Jun 25, 2018
63.90
63.90
63.90
30
-3.05(-4.56%)
Jun 21, 2018
66.95
66.95
66.95
10
-0.72(-1.06%)
Jun 20, 2018
67.67
67.67
67.67
67.67
184
-0.23(-0.35%)
Jun 19, 2018
67.92
67.91
67.89
67.91
8,016
-0.94(-1.36%)
Jun 18, 2018
67.13
68.84
67.13
68.84
28,331
+0.26(+0.38%)
Jun 15, 2018
68.17
68.58
68.17
68.58
12,842
+0.09(+0.14%)
Jun 14, 2018
67.97
68.49
67.97
68.49
511
-0.41(-0.60%)
Jun 13, 2018
68.86
68.90
68.86
68.90
275
+1.65(+2.45%)
Jun 12, 2018
67.23
67.25
67.23
67.25
40,021
-1.55(-2.25%)
Jun 11, 2018
68.80
68.80
68.80
68.80
362
+1.42(+2.11%)
Jun 08, 2018
67.38
67.38
67.38
67.38
111
+0.04(+0.06%)
Jun 07, 2018
68.30
68.42
67.34
67.34
200,793
-0.04(-0.06%)
Jun 04, 2018
67.38
67.38
67.38
2
+1.71(+2.61%)
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
.