Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Toyota Industries Cp (OP: TYIDF )

93.00 UNCHANGED
Streaming Delayed Price Updated: 1:56 PM EDT, May 23, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2011 30.21 30.21 30.21 30.21 0 +1.31(+4.53%)
Apr 25, 2011 28.90 28.90 28.90 28.90 0 -0.15(-0.52%)
Apr 21, 2011 29.05 29.05 29.05 29.05 400 +0.25(+0.87%)
Apr 20, 2011 28.80 28.80 28.80 28.80 175 +1.11(+4.01%)
Apr 13, 2011 27.69 27.69 27.69 27.69 0 +0.00(+0.00%)
Apr 11, 2011 27.69 27.69 27.69 27.69 0 +0.06(+0.22%)
Apr 08, 2011 27.90 27.90 27.63 27.63 300 +0.03(+0.11%)
Apr 07, 2011 27.60 27.60 27.60 27.60 200 +0.26(+0.95%)
Apr 06, 2011 27.34 27.34 27.34 27.34 1,200 -0.56(-2.01%)
Apr 05, 2011 27.88 27.90 27.80 27.90 4,300 -1.00(-3.46%)
Apr 04, 2011 28.90 28.90 28.90 28.90 300 -0.55(-1.87%)
Apr 01, 2011 29.45 29.45 29.45 29.45 200 -0.77(-2.55%)
Mar 31, 2011 30.50 30.51 30.22 30.22 1,700 -0.23(-0.76%)
Mar 30, 2011 30.45 30.45 30.45 30.45 1,252 +0.77(+2.59%)
Mar 29, 2011 29.63 29.68 29.63 29.68 1,800 -0.31(-1.03%)
Mar 21, 2011 29.99 29.99 29.99 29.99 0 +0.13(+0.44%)
Mar 17, 2011 29.86 29.86 29.86 29.86 0 -0.01(-0.03%)
Mar 16, 2011 29.87 29.87 29.87 29.87 479 +0.82(+2.82%)
Mar 15, 2011 28.19 29.40 28.19 29.05 1,325 -1.07(-3.55%)
Mar 14, 2011 29.98 30.12 29.95 30.12 2,000 -2.23(-6.89%)
Mar 10, 2011 32.35 32.35 32.35 32.35 0 -0.98(-2.94%)
Mar 09, 2011 33.33 33.33 33.33 33.33 200 -0.07(-0.21%)
Mar 08, 2011 33.37 33.40 33.37 33.40 1,400 -0.47(-1.39%)
Mar 07, 2011 33.87 33.87 33.87 33.87 336 -0.35(-1.02%)
Mar 04, 2011 34.22 34.22 34.22 34.22 200 -0.07(-0.20%)
Mar 03, 2011 34.29 34.29 34.29 34.29 900 -0.26(-0.75%)
Mar 01, 2011 34.55 34.55 34.55 0 +0.25(+0.73%)
Feb 25, 2011 34.30 34.30 34.30 0 +0.61(+1.81%)
Feb 23, 2011 33.69 33.69 33.69 0 -0.15(-0.44%)
Feb 22, 2011 34.03 34.03 33.84 33.84 1,000 -1.01(-2.90%)
Feb 18, 2011 34.85 34.85 34.85 34.85 100 +0.08(+0.23%)
Feb 17, 2011 34.60 34.77 34.60 34.77 1,200 +1.34(+4.01%)
Feb 15, 2011 33.43 33.43 33.43 0 +0.04(+0.12%)
Feb 14, 2011 33.33 33.39 33.33 33.39 1,905 +1.69(+5.33%)
Feb 08, 2011 31.70 31.70 31.70 0 +0.29(+0.92%)
Feb 04, 2011 31.41 31.41 31.41 0 -0.05(-0.16%)
Feb 03, 2011 31.46 31.46 31.46 31.46 900 -0.65(-2.02%)
Feb 01, 2011 32.11 32.11 32.11 0 +0.21(+0.66%)
Jan 31, 2011 31.76 31.90 31.76 31.90 590 +0.16(+0.50%)
Jan 28, 2011 31.84 31.84 31.74 31.74 300 -0.06(-0.19%)
Jan 26, 2011 31.80 31.80 31.80 0 -0.58(-1.79%)
Jan 25, 2011 32.31 32.38 32.31 32.38 300 +0.53(+1.66%)
Jan 24, 2011 31.82 31.85 31.82 31.85 2,200 +0.30(+0.95%)
Jan 21, 2011 31.55 31.55 31.55 31.55 100 -0.83(-2.56%)
Jan 19, 2011 32.38 32.38 32.38 0 -0.08(-0.25%)
Jan 13, 2011 32.46 32.46 32.46 0 -0.07(-0.22%)
Jan 12, 2011 32.38 32.53 32.38 32.53 640 +0.31(+0.96%)
Jan 10, 2011 32.22 32.22 32.22 0 -0.02(-0.06%)
Jan 07, 2011 32.25 32.35 32.20 32.24 2,300 +0.89(+2.84%)
Jan 06, 2011 31.35 31.35 31.35 31.35 7,100 +0.55(+1.79%)
Dec 31, 2010 30.80 30.80 30.80 0 +0.05(+0.16%)
Dec 30, 2010 30.75 30.75 30.75 30.75 200 +0.25(+0.82%)
Dec 29, 2010 30.68 30.71 30.50 30.50 1,680 +0.10(+0.33%)
Dec 28, 2010 30.40 30.40 30.40 30.40 100 +0.35(+1.16%)
Dec 22, 2010 30.05 30.05 30.05 0 +0.05(+0.17%)
Dec 17, 2010 30.00 30.00 30.00 0 -0.12(-0.40%)
Dec 16, 2010 29.98 30.17 29.98 30.12 2,000 -0.19(-0.63%)
Dec 15, 2010 30.31 30.31 30.31 30.31 450 -0.14(-0.46%)
Dec 14, 2010 30.45 30.45 30.45 30.45 1,700 +0.35(+1.16%)
Dec 13, 2010 30.10 30.10 30.10 30.10 500 -0.07(-0.23%)
Dec 09, 2010 30.17 30.17 30.17 0 +0.25(+0.84%)
Dec 08, 2010 29.92 29.92 29.92 29.92 1,000 -0.28(-0.93%)
Dec 07, 2010 30.05 30.20 29.98 30.20 1,200 -0.32(-1.05%)
Dec 02, 2010 30.52 30.52 30.52 0 +1.22(+4.16%)
Nov 30, 2010 29.30 29.30 29.30 29.30 0 -0.30(-1.01%)
Nov 24, 2010 29.60 29.60 29.60 29.60 0 +0.03(+0.10%)
Nov 23, 2010 29.69 29.69 29.57 29.57 600 +0.42(+1.44%)
Nov 17, 2010 29.15 29.15 29.15 29.15 0 -0.20(-0.68%)
Nov 15, 2010 29.35 29.35 29.35 29.35 0 +0.41(+1.42%)
Nov 12, 2010 28.94 28.94 28.94 28.94 400 -0.76(-2.56%)
Nov 11, 2010 29.70 29.70 29.70 29.70 1,060 +0.88(+3.05%)
Nov 05, 2010 28.82 28.82 28.82 0 +0.59(+2.09%)
Nov 04, 2010 28.30 28.30 28.23 28.23 10,000 +0.62(+2.25%)
Nov 03, 2010 27.61 27.61 27.61 27.61 300 -0.14(-0.50%)
Nov 02, 2010 27.72 27.75 27.72 27.75 900 -0.07(-0.25%)
Nov 01, 2010 27.82 27.82 27.82 27.82 200 +0.52(+1.90%)
Oct 28, 2010 27.30 27.30 27.30 0 +0.03(+0.11%)
Oct 27, 2010 27.27 27.27 27.27 27.27 800 -0.08(-0.29%)
Oct 25, 2010 27.35 27.35 27.35 27.35 185 +0.07(+0.26%)
Oct 21, 2010 27.28 27.28 27.28 0 -0.12(-0.44%)
Oct 19, 2010 27.40 27.40 27.40 0 -0.30(-1.08%)
Oct 18, 2010 27.70 27.70 27.70 27.70 200 +0.45(+1.65%)
Oct 15, 2010 27.34 27.40 27.25 27.25 2,700 -0.25(-0.91%)
Oct 14, 2010 27.70 27.70 27.50 27.50 4,972 +0.14(+0.51%)
Oct 13, 2010 27.30 27.36 27.30 27.36 3,000 +0.24(+0.88%)
Oct 07, 2010 27.12 27.12 27.12 0 -0.05(-0.18%)
Oct 06, 2010 27.13 27.17 27.13 27.17 16,680 -0.23(-0.84%)
Oct 05, 2010 26.88 27.40 26.88 27.40 10,630 +0.45(+1.67%)
Sep 29, 2010 26.95 26.95 26.95 0 +0.45(+1.70%)
Sep 28, 2010 26.50 26.50 26.50 26.50 200 +0.98(+3.86%)
Sep 24, 2010 25.52 25.52 25.52 0 -0.43(-1.67%)
Sep 23, 2010 26.05 26.05 25.95 25.95 900 -0.10(-0.38%)
Sep 22, 2010 26.05 26.05 26.05 26.05 500 +0.00(+0.00%)
Sep 21, 2010 26.05 26.25 26.05 26.05 2,066 -0.08(-0.31%)
Sep 20, 2010 26.13 26.13 26.13 26.13 200 +0.13(+0.50%)
Sep 17, 2010 26.00 26.05 25.98 26.00 11,930 -0.05(-0.19%)
Sep 15, 2010 26.00 26.05 26.00 26.05 1,500 +0.60(+2.36%)
Sep 10, 2010 25.45 25.45 25.45 0 -0.10(-0.39%)
Sep 09, 2010 25.60 25.60 25.55 25.55 7,400 +0.04(+0.16%)
Sep 08, 2010 25.45 25.66 25.45 25.51 1,120 -0.19(-0.74%)
Sep 07, 2010 25.93 25.93 25.70 25.70 2,229 +0.15(+0.59%)
Sep 03, 2010 25.55 25.55 25.55 25.55 200 -0.05(-0.20%)
Sep 02, 2010 25.53 25.60 25.40 25.60 4,050 +0.39(+1.55%)
Sep 01, 2010 25.21 25.21 25.21 25.21 3,000 +0.36(+1.45%)
Aug 31, 2010 24.85 24.85 24.85 24.85 1,200 -0.48(-1.89%)
Aug 30, 2010 25.66 25.66 25.33 25.33 600 -0.12(-0.47%)
Aug 27, 2010 25.45 25.45 25.45 25.45 1,000 +0.35(+1.39%)
Aug 26, 2010 25.20 25.20 25.10 25.10 4,180 -0.21(-0.83%)
Aug 25, 2010 25.35 25.35 25.31 25.31 3,400 -0.38(-1.48%)
Aug 23, 2010 25.69 25.69 25.69 0 -0.16(-0.62%)
Aug 20, 2010 26.24 26.24 25.84 25.85 300 -0.65(-2.45%)
Aug 19, 2010 26.50 26.50 26.50 26.50 200 +0.20(+0.76%)
Aug 18, 2010 26.30 26.30 26.30 26.30 500 +0.25(+0.96%)
Aug 17, 2010 26.05 26.05 26.05 26.05 2,000 -0.15(-0.57%)
Aug 16, 2010 26.20 26.20 26.20 26.20 51,300 +0.10(+0.38%)
Aug 13, 2010 26.10 26.10 26.10 26.10 1,000 -0.20(-0.76%)
Aug 12, 2010 26.35 26.35 26.30 26.30 500 -0.05(-0.19%)
Aug 11, 2010 26.36 26.36 26.35 26.35 4,440 -0.80(-2.95%)
Aug 10, 2010 27.15 27.15 27.15 27.15 3,200 -0.26(-0.95%)
Aug 09, 2010 27.41 27.41 27.41 27.41 100 -0.04(-0.15%)
Aug 06, 2010 27.45 27.45 27.45 27.45 1,000 +0.00(+0.00%)
Aug 05, 2010 27.45 27.45 27.40 27.45 3,500 +0.30(+1.10%)
Aug 04, 2010 27.05 27.15 27.05 27.15 200 -0.37(-1.34%)
Aug 03, 2010 27.52 27.52 27.52 27.52 920 +0.17(+0.62%)
Aug 02, 2010 27.35 27.35 27.35 27.35 500 +0.52(+1.94%)
Jul 30, 2010 26.83 26.83 26.83 26.83 2,500 -0.84(-3.04%)
Jul 29, 2010 27.67 27.67 27.67 27.67 100 +1.37(+5.21%)
Jul 22, 2010 26.30 26.30 26.30 0 -0.30(-1.13%)
Jul 20, 2010 26.60 26.60 26.60 0 -0.35(-1.30%)
Jul 16, 2010 26.95 26.95 26.95 0 -0.65(-2.36%)
Jul 15, 2010 27.55 27.60 27.55 27.60 432 +0.20(+0.73%)
Jul 14, 2010 27.40 27.40 27.40 27.40 158 +0.80(+3.01%)
Jul 12, 2010 26.60 26.60 26.60 26.60 0 +0.23(+0.87%)
Jul 09, 2010 26.37 26.37 26.37 26.37 350 +0.02(+0.08%)
Jul 07, 2010 26.35 26.35 26.35 0 +0.20(+0.76%)
Jul 06, 2010 26.15 26.15 26.15 26.15 509 +0.92(+3.65%)
Jul 02, 2010 25.23 25.23 25.23 25.23 109 -0.07(-0.28%)
Jul 01, 2010 25.20 25.30 25.20 25.30 250 -0.15(-0.59%)
Jun 30, 2010 25.45 25.45 25.45 25.45 100 -0.55(-2.12%)
Jun 29, 2010 26.00 26.00 26.00 26.00 200 -0.30(-1.14%)
Jun 25, 2010 26.30 26.30 26.30 26.30 430 -0.71(-2.63%)
Jun 22, 2010 27.01 27.01 27.01 0 +0.23(+0.86%)
Jun 21, 2010 26.78 26.78 26.78 26.78 400 +0.23(+0.87%)
Jun 16, 2010 26.55 26.55 26.55 0 +0.70(+2.71%)
Jun 11, 2010 25.85 25.85 25.85 0 +0.60(+2.38%)
Jun 08, 2010 25.25 25.25 25.25 25.25 0 -0.82(-3.15%)
Jun 03, 2010 26.07 26.07 26.07 0 +0.47(+1.84%)
Jun 01, 2010 25.60 25.60 25.60 0 +0.20(+0.79%)
May 28, 2010 25.40 25.40 25.40 25.40 1,400 -0.45(-1.74%)
May 27, 2010 25.85 25.85 25.85 25.85 200 -0.25(-0.96%)
May 25, 2010 26.10 26.10 26.10 0 -0.52(-1.95%)
May 21, 2010 26.62 26.62 26.62 0 -0.43(-1.59%)
May 19, 2010 27.05 27.05 27.05 0 -0.50(-1.81%)
May 17, 2010 27.55 27.55 27.55 0 -0.40(-1.43%)
May 14, 2010 27.95 27.95 27.95 27.95 200 -0.28(-0.99%)
May 13, 2010 28.64 28.64 28.00 28.23 5,895 +0.18(+0.64%)
May 12, 2010 28.18 28.18 28.05 28.05 312 -0.15(-0.53%)
May 10, 2010 28.20 28.20 28.20 28.20 0 +0.95(+3.49%)
May 07, 2010 27.40 27.48 27.25 27.25 2,266 -1.60(-5.55%)
May 05, 2010 28.85 28.85 28.85 28.85 0 +0.15(+0.52%)
May 04, 2010 28.70 28.70 28.70 28.70 200 -0.35(-1.20%)
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.