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 30, 2015 58.14 58.14 56.75 56.75 424 -2.50(-4.22%)
Apr 29, 2015 59.02 59.25 59.02 59.25 200 -0.10(-0.17%)
Apr 28, 2015 59.35 59.35 59.35 59.35 100 -2.65(-4.27%)
Apr 27, 2015 62.00 62.00 62.00 62.00 350 +1.09(+1.79%)
Apr 17, 2015 60.91 60.91 60.91 0 -0.62(-1.01%)
Apr 16, 2015 61.74 61.74 61.53 61.53 200 +0.73(+1.20%)
Apr 15, 2015 59.73 60.80 59.73 60.80 1,312 +1.42(+2.39%)
Apr 14, 2015 59.60 59.60 59.38 59.38 225 +0.33(+0.56%)
Apr 13, 2015 58.99 59.06 58.99 59.05 317 -0.59(-0.99%)
Apr 09, 2015 59.64 59.64 59.64 75 -0.25(-0.42%)
Apr 07, 2015 59.89 59.89 59.89 25 +0.24(+0.40%)
Apr 06, 2015 59.21 59.65 59.21 59.65 690 +1.01(+1.72%)
Apr 02, 2015 58.64 58.64 58.64 0 +1.87(+3.29%)
Apr 01, 2015 56.63 56.77 56.63 56.77 450 -1.38(-2.37%)
Mar 30, 2015 58.15 58.15 58.15 0 -1.31(-2.20%)
Mar 23, 2015 59.46 59.46 59.46 0 +1.81(+3.14%)
Mar 20, 2015 57.65 57.65 57.65 57.65 600 +1.05(+1.85%)
Mar 19, 2015 56.60 56.60 56.60 56.60 450 -0.15(-0.26%)
Mar 12, 2015 56.75 56.75 56.75 0 +1.76(+3.20%)
Mar 11, 2015 54.99 54.99 54.99 54.99 150 +0.46(+0.84%)
Mar 10, 2015 54.49 54.53 54.49 54.53 200 -0.69(-1.25%)
Mar 06, 2015 55.22 55.22 55.22 0 -0.35(-0.63%)
Mar 03, 2015 55.57 55.57 55.57 0 -0.60(-1.07%)
Mar 02, 2015 56.17 56.17 56.17 56.17 110 -0.56(-0.98%)
Feb 27, 2015 56.73 56.73 56.73 56.73 149 +0.31(+0.55%)
Feb 26, 2015 56.42 56.42 56.42 56.42 100 -0.57(-1.00%)
Feb 25, 2015 56.99 56.99 56.99 56.99 100 +0.33(+0.58%)
Feb 24, 2015 56.66 56.66 56.66 56.66 100 +0.91(+1.63%)
Feb 20, 2015 55.75 55.75 55.75 0 +0.77(+1.40%)
Feb 19, 2015 54.98 54.98 54.98 54.98 100 +0.10(+0.18%)
Feb 18, 2015 54.70 54.88 54.70 54.88 1,200 +0.43(+0.79%)
Feb 13, 2015 54.45 54.45 54.45 0 +0.78(+1.45%)
Feb 12, 2015 53.67 53.67 53.67 53.67 100 +0.81(+1.53%)
Feb 11, 2015 52.86 52.86 52.86 52.86 200 -0.32(-0.61%)
Feb 10, 2015 52.84 53.18 52.84 53.18 300 +0.70(+1.34%)
Feb 09, 2015 52.48 52.48 52.48 52.48 128 +0.13(+0.25%)
Feb 06, 2015 52.09 52.35 52.09 52.35 420 +0.35(+0.67%)
Feb 03, 2015 52.00 52.00 52.00 0 -1.69(-3.15%)
Jan 30, 2015 53.69 53.69 53.69 0 -1.11(-2.03%)
Jan 28, 2015 54.93 54.93 54.80 54.80 360 +0.54(+1.00%)
Jan 26, 2015 54.26 54.26 54.26 0 +1.08(+2.03%)
Jan 21, 2015 53.18 53.18 53.18 0 +1.68(+3.26%)
Jan 16, 2015 51.50 51.50 51.50 0 +0.11(+0.21%)
Jan 15, 2015 51.36 51.39 51.36 51.39 225 +0.86(+1.71%)
Jan 14, 2015 50.50 50.53 50.50 50.53 318 -0.28(-0.56%)
Jan 13, 2015 50.81 0 -0.86(-1.66%)
Jan 12, 2015 51.67 51.67 51.67 51.67 100 -0.26(-0.50%)
Jan 09, 2015 51.94 51.94 51.93 51.93 650 +0.65(+1.27%)
Jan 07, 2015 51.28 51.28 51.28 0 -1.62(-3.06%)
Dec 26, 2014 52.90 52.90 52.90 0 +1.90(+3.73%)
Dec 19, 2014 51.00 51.00 51.00 0 +1.16(+2.33%)
Dec 18, 2014 49.84 49.84 49.84 49.84 100 +1.19(+2.45%)
Dec 17, 2014 48.66 48.66 48.36 48.65 1,550 +0.16(+0.33%)
Dec 16, 2014 48.49 48.49 300 +0.00(+0.00%)
Dec 15, 2014 48.49 48.49 48.49 48.49 2,668 -1.89(-3.75%)
Dec 11, 2014 50.38 50.38 50.38 0 -1.93(-3.69%)
Dec 05, 2014 52.31 52.31 52.31 4 -0.24(-0.46%)
Dec 03, 2014 52.55 52.55 52.55 0 +1.12(+2.18%)
Dec 01, 2014 51.43 51.43 51.43 0 +1.34(+2.68%)
Nov 26, 2014 50.09 50.09 50.09 0 +0.17(+0.34%)
Nov 25, 2014 49.92 49.92 49.92 49.92 100 +0.45(+0.91%)
Nov 21, 2014 49.47 49.47 49.47 0 +0.78(+1.60%)
Nov 19, 2014 48.69 48.69 48.69 0 -0.46(-0.94%)
Nov 18, 2014 49.26 49.26 49.01 49.15 4,800 +1.38(+2.89%)
Nov 17, 2014 47.77 49.04 47.77 200 -1.27(-2.59%)
Nov 13, 2014 49.04 49.04 49.04 0 +0.88(+1.83%)
Nov 12, 2014 48.32 48.32 48.16 48.16 16,286 -1.07(-2.17%)
Nov 11, 2014 48.81 49.23 48.81 49.23 225 +0.88(+1.82%)
Nov 10, 2014 48.42 48.42 48.35 48.35 1,100 +0.06(+0.12%)
Nov 07, 2014 48.29 48.29 48.29 48.29 2,000 +0.34(+0.71%)
Nov 06, 2014 47.95 47.95 47.95 47.95 200 -1.14(-2.32%)
Nov 05, 2014 49.09 49.09 49.09 49.09 100 +0.36(+0.74%)
Nov 04, 2014 48.73 48.73 48.73 48.73 1,100 +0.10(+0.21%)
Nov 03, 2014 47.60 48.63 47.60 48.63 1,300 +0.13(+0.27%)
Oct 31, 2014 48.45 48.50 48.45 48.50 200 +2.11(+4.55%)
Oct 29, 2014 46.39 46.39 46.39 0 +0.50(+1.09%)
Oct 27, 2014 45.89 45.89 45.89 15 +0.41(+0.90%)
Oct 24, 2014 45.48 45.48 45.48 45.48 100 +0.61(+1.36%)
Oct 22, 2014 44.91 44.91 44.87 44.87 200 +0.87(+1.98%)
Oct 16, 2014 44.00 400 +0.10(+0.23%)
Oct 15, 2014 43.90 43.90 43.90 43.90 200 -1.50(-3.30%)
Oct 13, 2014 45.40 45.40 45.40 0 +0.43(+0.96%)
Oct 10, 2014 45.59 45.59 44.97 44.97 500 -1.13(-2.45%)
Oct 09, 2014 46.10 46.10 46.10 46.10 100 -1.07(-2.27%)
Oct 07, 2014 47.17 47.17 47.17 50 -0.13(-0.27%)
Oct 06, 2014 47.30 47.30 47.30 47.30 200 +0.67(+1.44%)
Oct 03, 2014 46.74 46.77 46.63 46.63 400 +0.63(+1.37%)
Oct 02, 2014 46.25 46.25 46.00 46.00 300 -2.94(-6.01%)
Sep 29, 2014 48.94 48.94 48.94 0 -0.30(-0.61%)
Sep 26, 2014 49.18 49.24 49.18 49.24 200 +0.21(+0.43%)
Sep 25, 2014 49.25 49.56 49.03 49.03 3,746 -0.19(-0.39%)
Sep 24, 2014 49.11 49.22 49.11 49.22 5,100 +0.20(+0.41%)
Sep 23, 2014 49.02 49.02 49.02 49.02 700 +0.67(+1.39%)
Sep 18, 2014 48.35 48.35 48.35 0 +0.05(+0.10%)
Sep 11, 2014 48.30 48.30 48.30 0 -0.81(-1.65%)
Sep 10, 2014 49.11 49.11 49.11 49.11 100 +0.68(+1.40%)
Sep 08, 2014 48.43 48.43 48.43 0 -1.89(-3.76%)
Aug 18, 2014 50.32 50.32 50.32 2,400 +1.13(+2.30%)
Aug 08, 2014 49.19 49.19 49.19 0 -0.18(-0.37%)
Aug 06, 2014 49.37 49.37 49.37 0 -0.27(-0.54%)
Aug 05, 2014 49.59 49.64 49.59 49.64 500 -1.04(-2.05%)
Jul 18, 2014 50.68 50.68 50.68 0 -0.51(-1.00%)
Jul 17, 2014 51.19 51.19 51.19 51.19 480 -0.03(-0.06%)
Jul 11, 2014 51.22 51.22 51.22 0 +0.48(+0.95%)
Jul 10, 2014 50.74 50.74 50.74 50.74 332 -2.05(-3.88%)
Jul 02, 2014 52.79 52.79 52.79 0 +0.19(+0.36%)
Jul 01, 2014 52.60 53.05 52.60 52.60 4,000 +1.23(+2.39%)
Jun 30, 2014 51.20 51.37 51.20 51.37 5,400 +1.24(+2.47%)
Jun 19, 2014 50.13 50.13 50.13 4,500 +0.98(+1.99%)
Jun 18, 2014 49.14 49.34 49.14 49.15 700 +0.29(+0.59%)
Jun 17, 2014 48.84 48.86 48.84 48.86 510 +0.70(+1.45%)
Jun 10, 2014 48.16 48.16 48.16 0 +0.06(+0.12%)
Jun 05, 2014 48.10 48.10 48.10 48.10 15 -0.10(-0.21%)
Jun 04, 2014 48.20 48.20 48.20 48.20 115 +0.96(+2.03%)
Jun 03, 2014 47.22 47.24 47.22 47.24 485 +0.14(+0.30%)
Jun 02, 2014 47.13 47.13 47.04 47.10 800 +0.49(+1.05%)
May 29, 2014 46.61 46.61 46.61 46.61 0 +0.53(+1.15%)
May 27, 2014 46.08 46.08 46.08 0 +2.30(+5.25%)
May 21, 2014 43.78 43.78 43.78 0 +0.14(+0.33%)
May 20, 2014 43.64 43.64 43.64 43.64 100 -0.76(-1.72%)
May 16, 2014 44.40 44.40 44.40 44.40 0 -0.05(-0.11%)
May 15, 2014 44.45 44.45 44.45 44.45 200 -0.46(-1.02%)
May 14, 2014 44.98 45.00 44.91 44.91 3,200 +0.71(+1.61%)
May 12, 2014 44.20 44.20 44.20 0 -0.22(-0.50%)
May 08, 2014 44.42 44.42 44.42 0 +0.57(+1.30%)
May 07, 2014 43.85 43.85 43.85 43.85 1,000 -2.34(-5.07%)
May 06, 2014 46.19 46.19 46.19 46.19 200 +0.22(+0.48%)
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.