Toyota Industries Cp (OP: TYIDF )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	19.05	19.15	19.05	19.15	900	-0.25(-1.29%)
Nov 26, 2008	19.25	19.50	19.25	19.40	9,776	+0.40(+2.11%)
Nov 25, 2008	19.20	19.25	18.95	19.00	4,250	-0.60(-3.06%)
Nov 24, 2008	19.30	19.92	19.30	19.60	7,818	+0.45(+2.35%)
Nov 21, 2008	19.00	19.15	17.85	19.15	11,011	+0.90(+4.93%)
Nov 20, 2008	19.00	19.00	18.25	18.25	1,817	-0.50(-2.67%)
Nov 19, 2008	19.45	20.10	18.75	18.75	3,700	-0.80(-4.09%)
Nov 18, 2008	20.27	20.27	19.55	19.55	3,550	-0.05(-0.26%)
Nov 17, 2008		19.60	19.60	19.60	0	+0.00(+0.00%)
Nov 14, 2008	19.95	20.25	19.60	19.60	3,500	-0.40(-2.00%)
Nov 13, 2008	19.80	20.25	19.60	20.00	13,758	-0.47(-2.30%)
Nov 12, 2008	20.47	20.47	20.47	20.47	1,150	-0.08(-0.39%)
Nov 11, 2008	20.51	21.00	20.51	20.55	3,000	-0.85(-3.97%)
Nov 10, 2008	21.90	21.90	21.40	21.40	4,350	+0.90(+4.39%)
Nov 07, 2008	20.50	21.35	20.50	20.50	4,400	-2.05(-9.09%)
Nov 06, 2008	23.35	24.75	22.55	22.55	3,750	-2.45(-9.80%)
Nov 05, 2008	25.70	25.70	25.00	25.00	1,400	+0.90(+3.73%)
Nov 04, 2008	24.10	24.50	23.50	24.10	1,950	+2.20(+10.05%)
Nov 03, 2008		21.90	21.90	21.90	0	+0.00(+0.00%)
Oct 31, 2008	22.50	22.60	21.90	21.90	1,410	-1.30(-5.60%)
Oct 30, 2008	23.25	23.25	23.20	23.20	4,100	+2.70(+13.17%)
Oct 29, 2008	21.00	21.00	20.50	20.50	1,550	+0.55(+2.76%)
Oct 28, 2008	19.85	20.25	19.85	19.95	9,245	+0.65(+3.37%)
Oct 27, 2008	18.71	19.50	18.71	19.30	5,375	+0.66(+3.54%)
Oct 24, 2008	18.64	20.75	18.55	18.64	7,600	-4.01(-17.70%)
Oct 23, 2008	22.65	22.65	21.45	22.65	900	+0.95(+4.38%)
Oct 22, 2008	21.70	22.10	21.70	21.70	400	-1.40(-6.06%)
Oct 21, 2008	23.10	24.25	23.10	23.10	3,250	+0.60(+2.67%)
Oct 20, 2008	22.50	22.50	22.35	22.50	3,100	+0.60(+2.74%)
Oct 17, 2008	21.90	22.05	20.70	21.90	7,900	+1.65(+8.15%)
Oct 16, 2008	20.25	21.30	20.10	20.25	16,000	-2.10(-9.40%)
Oct 15, 2008	22.35	22.95	21.50	22.35	1,400	-0.80(-3.46%)
Oct 14, 2008	20.75	25.00	23.05	23.15	4,550	+2.40(+11.57%)
Oct 13, 2008	20.75	22.00	20.25	20.75	13,184	+2.05(+10.96%)
Oct 10, 2008	18.70	18.70	17.25	18.70	12,535	-1.25(-6.27%)
Oct 09, 2008	19.95	21.15	19.95	19.95	500	+0.70(+3.64%)
Oct 08, 2008	19.25	20.40	18.50	19.25	2,825	-1.75(-8.33%)
Oct 07, 2008	19.85	21.40	20.75	21.00	12,051	+1.15(+5.79%)
Oct 06, 2008	19.85	21.45	18.10	19.85	14,325	-2.25(-10.18%)
Oct 03, 2008	22.10	23.05	22.10	22.10	2,850	-0.05(-0.23%)
Oct 02, 2008	22.15	23.85	22.15	22.15	3,187	-2.25(-9.22%)
Oct 01, 2008	24.40	24.80	24.40	24.40	2,050	-0.70(-2.79%)
Sep 30, 2008	25.10	25.45	24.16	25.10	11,025	-0.35(-1.38%)
Sep 29, 2008	27.25	25.80	24.45	25.45	3,675	-1.80(-6.61%)
Sep 26, 2008	27.25	27.25	26.20	27.25	7,750	-0.20(-0.73%)
Sep 25, 2008	27.45	27.45	27.45	27.45	0	+0.00(+0.00%)
Sep 24, 2008	27.45	27.45	27.15	27.45	6,983	+0.30(+1.10%)
Sep 23, 2008	27.40	27.40	27.15	27.15	32,990	-0.25(-0.91%)
Sep 22, 2008	27.40	27.40	27.00	27.40	19,550	+0.40(+1.48%)
Sep 19, 2008	27.00	27.45	26.00	27.00	2,330	+1.15(+4.45%)
Sep 18, 2008	25.85	26.75	25.85	25.85	2,235	+0.45(+1.77%)
Sep 17, 2008	25.40	26.75	25.25	25.40	2,100	-0.70(-2.68%)
Sep 16, 2008	26.10	26.85	26.10	26.10	9,200	-0.65(-2.43%)
Sep 15, 2008	26.75	27.25	26.05	26.75	3,064	-0.50(-1.83%)
Sep 12, 2008	27.25	27.25	26.75	27.25	4,600	+0.05(+0.18%)
Sep 11, 2008	27.20	27.50	26.90	27.20	1,800	-0.30(-1.09%)
Sep 10, 2008	27.50	27.90	27.50	27.50	2,300	-0.40(-1.43%)
Sep 09, 2008	27.90	27.90	27.90	27.90	350	-0.20(-0.71%)
Sep 08, 2008	28.10	28.65	28.10	28.10	4,950	+0.65(+2.37%)
Sep 05, 2008	27.45	28.00	27.40	27.45	1,560	+0.25(+0.92%)
Sep 04, 2008	27.20	28.00	27.20	27.20	625	-0.95(-3.37%)
Sep 03, 2008	28.15	28.15	28.15	28.15	100	+0.60(+2.18%)

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.