Toyota Industries Cp (OP: TYIDF )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	34.20	34.20	34.20	34.20	0	+0.00(+0.00%)
May 29, 2008	34.20	34.35	34.00	34.20	4,094	+0.70(+2.09%)
May 28, 2008	33.50	33.50	33.00	33.50	540	-0.50(-1.47%)
May 27, 2008	34.25	34.40	34.00	34.00	2,010	-0.25(-0.73%)
May 26, 2008	34.25	34.50	34.25	34.25	1,400	+0.00(+0.00%)
May 23, 2008	34.25	34.50	34.25	34.25	1,400	-0.85(-2.42%)
May 22, 2008	35.10	35.10	34.90	35.10	5,220	+0.80(+2.33%)
May 21, 2008	34.30	34.95	34.30	34.30	2,580	-0.45(-1.29%)
May 20, 2008	34.75	35.50	34.75	34.75	1,000	-0.25(-0.71%)
May 19, 2008	35.80	35.65	35.00	35.00	2,200	-0.80(-2.23%)
May 16, 2008	35.80	35.80	35.05	35.80	2,085	+0.75(+2.14%)
May 15, 2008	35.05	35.60	35.00	35.05	600	+0.45(+1.30%)
May 14, 2008	35.25	35.15	34.60	34.60	684	-0.65(-1.84%)
May 13, 2008	35.25	35.25	34.85	35.25	2,110	+0.35(+1.00%)
May 12, 2008	34.90	35.30	34.75	34.90	1,110	-0.80(-2.24%)
May 09, 2008	36.15	35.70	35.05	35.70	7,802	-0.45(-1.24%)
May 08, 2008	36.15	36.60	36.10	36.15	2,290	-0.60(-1.63%)
May 07, 2008	36.75	36.75	36.75	36.75	1,134	+1.50(+4.26%)
May 06, 2008	35.25	35.50	35.20	35.25	1,025	-0.25(-0.70%)
May 05, 2008	35.50	35.50	35.00	35.50	425	+0.00(+0.00%)
May 02, 2008	35.50	35.90	35.00	35.50	4,840	+0.00(+0.00%)
May 01, 2008	35.50	35.50	34.80	35.50	4,899	+0.10(+0.28%)
Apr 30, 2008	35.40	35.40	35.00	35.40	3,350	+0.15(+0.43%)
Apr 29, 2008	35.25	35.35	34.80	35.25	1,610	+0.65(+1.88%)
Apr 28, 2008	34.60	34.80	34.50	34.60	3,096	+0.05(+0.14%)
Apr 25, 2008	33.70	34.55	34.55	34.55	535	+0.85(+2.52%)
Apr 24, 2008	33.70	33.70	33.65	33.70	775	-0.60(-1.75%)
Apr 23, 2008	34.30	34.65	34.10	34.30	1,940	+0.30(+0.88%)
Apr 22, 2008	34.00	34.75	34.00	34.00	8,693	-1.50(-4.23%)
Apr 21, 2008	35.50	35.75	35.15	35.50	4,430	+1.55(+4.57%)
Apr 18, 2008	33.95	33.95	33.80	33.95	500	+0.50(+1.49%)
Apr 17, 2008	33.45	33.65	33.00	33.45	1,250	-0.55(-1.62%)
Apr 16, 2008	34.00	34.00	33.50	34.00	2,100	+1.25(+3.82%)
Apr 15, 2008	32.75	33.10	32.75	32.75	1,800	+0.10(+0.31%)
Apr 14, 2008	33.00	33.35	32.65	32.65	6,477	-0.35(-1.06%)
Apr 11, 2008	33.20	33.00	32.50	33.00	44,600	-0.20(-0.60%)
Apr 10, 2008	33.20	33.55	33.20	33.20	1,000	-1.05(-3.07%)
Apr 09, 2008	34.25	34.30	33.50	34.25	12,660	+0.25(+0.74%)
Apr 08, 2008	34.25	34.00	33.95	34.00	350	-0.25(-0.73%)
Apr 07, 2008	34.25	34.75	34.15	34.25	2,582	-0.40(-1.15%)
Apr 04, 2008	34.65	35.15	34.55	34.65	2,058	-1.00(-2.81%)
Apr 03, 2008	35.65	36.15	35.55	35.65	2,477	-0.75(-2.06%)
Apr 02, 2008	35.10	36.40	36.10	36.40	2,460	+1.30(+3.70%)
Apr 01, 2008	35.75	35.75	35.10	35.10	2,675	-0.65(-1.82%)
Mar 31, 2008	35.75	35.80	35.25	35.75	3,150	-0.95(-2.59%)
Mar 28, 2008	36.75	37.30	36.70	36.70	9,950	-0.05(-0.14%)
Mar 27, 2008	37.00	37.00	36.75	36.75	800	-0.25(-0.68%)
Mar 26, 2008	36.30	37.75	37.00	37.00	6,960	+1.45(+4.08%)
Mar 25, 2008	6.300	35.55	35.55	35.55	267	+0.00(+0.00%)
Mar 24, 2008	34.20	35.55	35.55	35.55	1,380	+1.35(+3.95%)
Mar 21, 2008	34.20	34.20	34.20	34.20	300	+0.00(+0.00%)
Mar 20, 2008	34.20	34.20	34.20	34.20	300	-0.75(-2.15%)
Mar 19, 2008	34.95	35.50	34.95	34.95	503	-0.30(-0.85%)
Mar 18, 2008	34.75	35.95	35.00	35.25	9,987	+0.50(+1.44%)
Mar 17, 2008	34.75	34.75	34.00	34.75	4,800	+1.35(+4.04%)
Mar 14, 2008	37.25	34.30	33.40	33.40	2,000	-3.85(-10.34%)
Mar 13, 2008	37.00	37.25	35.50	37.25	1,005	+0.25(+0.68%)
Mar 12, 2008	37.00	37.10	36.80	37.00	5,200	+1.00(+2.78%)
Mar 11, 2008	36.00	38.50	36.00	36.00	13,405	+0.50(+1.41%)
Mar 10, 2008	35.50	36.00	35.50	35.50	2,500	-0.20(-0.56%)
Mar 07, 2008	35.70	36.40	35.70	35.70	1,200	-1.45(-3.90%)
Mar 06, 2008	36.25	37.15	36.00	37.15	6,400	+0.90(+2.48%)
Mar 05, 2008	36.95	36.50	36.00	36.25	2,125	-0.70(-1.89%)
Mar 04, 2008	36.95	36.95	36.25	36.95	51,297	-0.10(-0.27%)

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.