Toyota Industries Cp (OP: TYIDF )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	38.30	38.50	38.00	38.50	650	+0.20(+0.52%)
Feb 28, 2008	38.30	38.30	38.30	38.30	5,000	-1.20(-3.04%)
Feb 27, 2008	39.50	40.10	39.50	39.50	20,550	+0.55(+1.41%)
Feb 26, 2008	38.95	38.95	38.95	38.95	800	-0.25(-0.64%)
Feb 25, 2008	39.20	39.25	39.20	39.20	4,600	+0.25(+0.64%)
Feb 22, 2008	39.40	39.05	38.65	38.95	7,131	-0.45(-1.14%)
Feb 21, 2008	39.45	39.40	39.40	39.40	100	-0.05(-0.13%)
Feb 20, 2008	40.90	39.45	39.05	39.45	1,600	-1.45(-3.55%)
Feb 19, 2008	39.20	41.50	40.90	40.90	7,325	+1.70(+4.34%)
Feb 18, 2008	39.20	40.25	39.20	39.20	1,425	+0.00(+0.00%)
Feb 15, 2008	39.20	40.25	39.20	39.20	1,425	-0.50(-1.26%)
Feb 14, 2008	39.70	39.80	39.10	39.70	3,601	-0.30(-0.75%)
Feb 13, 2008	40.00	40.00	39.30	40.00	3,942	+0.10(+0.25%)
Feb 12, 2008	39.90	40.40	39.70	39.90	23,300	+1.30(+3.37%)
Feb 11, 2008	38.60	39.00	38.60	38.60	950	-0.75(-1.91%)
Feb 08, 2008	39.35	39.35	38.80	39.35	666	+0.70(+1.81%)
Feb 07, 2008	38.55	39.05	38.65	38.65	23,300	+0.10(+0.26%)
Feb 06, 2008	38.55	38.81	38.50	38.55	44,900	+0.55(+1.45%)
Feb 05, 2008	39.60	39.60	38.00	38.00	3,072	-1.60(-4.04%)
Feb 04, 2008	39.75	39.60	39.60	39.60	500	-0.15(-0.38%)
Feb 01, 2008	37.05	39.75	39.00	39.75	2,050	+2.70(+7.29%)
Jan 31, 2008	37.05	37.25	37.05	37.05	300	+0.35(+0.95%)
Jan 30, 2008	36.70	36.75	36.50	36.70	2,475	+0.20(+0.55%)
Jan 29, 2008	36.50	37.25	36.20	36.50	7,800	+0.75(+2.10%)
Jan 28, 2008	36.10	35.75	35.60	35.75	22,400	-0.35(-0.97%)
Jan 25, 2008	36.00	37.40	36.10	36.10	2,775	+0.10(+0.28%)
Jan 24, 2008	36.00	36.00	35.00	36.00	6,375	+2.25(+6.67%)
Jan 23, 2008	33.75	34.25	33.35	33.75	9,700	+0.70(+2.12%)
Jan 22, 2008	36.25	35.00	33.05	33.05	3,507	-3.20(-8.83%)
Jan 21, 2008	36.25	36.80	36.25	36.25	10,750	+0.00(+0.00%)
Jan 18, 2008	36.25	36.80	36.25	36.25	10,750	+0.75(+2.11%)
Jan 17, 2008	35.50	36.40	35.50	35.50	2,500	-0.10(-0.28%)
Jan 16, 2008	35.60	36.45	35.60	35.60	1,575	-2.15(-5.70%)
Jan 15, 2008	38.05	37.80	37.00	37.75	1,095	-0.30(-0.79%)
Jan 14, 2008	38.00	39.00	38.05	38.05	1,200	+0.05(+0.13%)
Jan 11, 2008	38.00	38.00	37.80	38.00	11,950	-0.70(-1.81%)
Jan 10, 2008	38.70	38.70	38.00	38.70	4,880	+0.00(+0.00%)
Jan 09, 2008	38.35	38.70	38.65	38.70	1,300	+0.35(+0.91%)
Jan 08, 2008	38.35	39.25	38.35	38.35	16,450	-0.45(-1.16%)
Jan 07, 2008	38.40	38.95	38.80	38.80	5,175	+0.40(+1.04%)
Jan 04, 2008	38.40	39.50	38.40	38.40	4,645	-1.61(-4.02%)
Jan 03, 2008	40.01	40.01	40.01	40.01	0	+0.00(+0.00%)
Jan 02, 2008	40.80	41.35	40.01	40.01	3,150	-0.79(-1.94%)
Jan 01, 2008	40.80	41.60	40.00	40.80	2,995	+0.00(+0.00%)
Dec 31, 2007	40.80	41.60	40.00	40.80	2,995	+0.75(+1.87%)
Dec 28, 2007	40.05	40.65	40.05	40.05	800	-0.15(-0.37%)
Dec 27, 2007	41.65	40.90	40.20	40.20	2,800	-1.45(-3.48%)
Dec 26, 2007	41.65	41.65	41.00	41.65	1,680	+0.45(+1.09%)
Dec 24, 2007	41.20	41.20	40.05	41.20	2,850	+0.00(+0.00%)
Dec 21, 2007	41.20	41.20	39.95	41.20	11,210	+1.45(+3.65%)
Dec 20, 2007	39.75	39.75	39.75	39.75	2,625	-1.05(-2.57%)
Dec 19, 2007	40.50	40.80	40.80	40.80	300	+0.30(+0.74%)
Dec 18, 2007	40.50	40.50	40.40	40.50	2,010	-0.30(-0.74%)
Dec 17, 2007	41.25	40.80	40.70	40.80	484	-0.45(-1.09%)
Dec 14, 2007	41.25	41.80	41.25	41.25	925	-1.05(-2.48%)
Dec 13, 2007	42.30	42.30	42.30	42.30	0	+0.00(+0.00%)
Dec 12, 2007	42.30	43.55	42.30	42.30	950	+0.30(+0.71%)
Dec 11, 2007	42.00	43.05	42.00	42.00	3,900	-1.15(-2.67%)
Dec 10, 2007	43.15	43.15	43.15	43.15	100	+0.90(+2.13%)
Dec 07, 2007	42.35	42.95	42.25	42.25	1,000	-0.10(-0.24%)
Dec 06, 2007	42.30	42.35	42.30	42.35	1,200	+0.05(+0.12%)
Dec 05, 2007	42.30	42.85	42.30	42.30	1,857	-0.05(-0.12%)
Dec 04, 2007	42.35	42.40	41.50	42.35	17,800	-0.15(-0.35%)

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.