Toyota Motor Corp Ltd Ord ADR (NY: TM )

145.28 -0.12 (-0.08%)
Streaming Delayed Price Updated: 12:20 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 36.97 37.47 36.95 37.09 91,501 +0.08(+0.21%)
Jan 30, 2003 37.71 37.79 36.70 37.01 170,889 -1.28(-3.34%)
Jan 29, 2003 38.37 38.39 38.10 38.29 77,196 -0.71(-1.83%)
Jan 28, 2003 38.80 39.11 38.70 39.01 61,473 +0.19(+0.50%)
Jan 27, 2003 38.95 39.05 38.80 38.81 28,223 -0.47(-1.20%)
Jan 24, 2003 39.57 39.57 38.82 39.29 66,757 -0.68(-1.69%)
Jan 23, 2003 39.57 40.12 39.57 39.96 35,311 +0.63(+1.60%)
Jan 22, 2003 39.52 39.52 39.20 39.33 36,858 -0.34(-0.86%)
Jan 21, 2003 40.35 40.35 39.57 39.67 96,914 -0.74(-1.84%)
Jan 17, 2003 40.47 40.57 40.26 40.42 55,674 -0.47(-1.16%)
Jan 16, 2003 40.93 41.02 40.74 40.89 61,473 +0.04(+0.09%)
Jan 15, 2003 41.05 41.19 40.85 40.85 25,775 -0.16(-0.40%)
Jan 14, 2003 40.74 41.15 40.74 41.02 38,276 -0.26(-0.62%)
Jan 13, 2003 41.01 41.57 41.01 41.27 67,917 +0.07(+0.17%)
Jan 10, 2003 41.05 41.27 40.57 41.20 36,085 -0.39(-0.93%)
Jan 09, 2003 41.28 41.59 41.25 41.59 22,811 +0.48(+1.17%)
Jan 08, 2003 41.05 41.11 40.74 41.11 58,896 -1.13(-2.66%)
Jan 07, 2003 42.29 42.56 41.82 42.23 68,304 -0.57(-1.32%)
Jan 06, 2003 42.37 42.96 41.75 42.80 87,893 +0.85(+2.02%)
Jan 03, 2003 41.82 42.09 41.82 41.96 30,156 +0.20(+0.48%)
Jan 02, 2003 41.12 42.07 41.12 41.75 141,634 +0.63(+1.53%)
Dec 31, 2002 40.99 41.26 40.99 41.12 43,688 -0.06(-0.15%)
Dec 30, 2002 41.32 41.71 41.19 41.19 38,533 +0.62(+1.53%)
Dec 27, 2002 40.89 41.01 40.27 40.57 29,641 -0.24(-0.59%)
Dec 26, 2002 40.54 41.36 40.54 40.81 46,266 +0.50(+1.25%)
Dec 24, 2002 40.16 40.54 40.08 40.30 24,486 +0.73(+1.84%)
Dec 23, 2002 39.73 39.77 39.38 39.57 43,560 +0.00(+0.00%)
Dec 20, 2002 39.22 39.99 39.22 39.57 23,197 +0.24(+0.61%)
Dec 19, 2002 39.22 39.43 39.19 39.33 82,609 +0.03(+0.08%)
Dec 18, 2002 39.57 39.80 39.22 39.30 31,059 -1.34(-3.30%)
Dec 17, 2002 40.18 41.02 40.18 40.64 34,925 +0.35(+0.87%)
Dec 16, 2002 40.15 40.40 40.05 40.29 40,467 +0.61(+1.52%)
Dec 13, 2002 39.57 39.75 39.47 39.69 98,847 -0.54(-1.33%)
Dec 12, 2002 39.96 40.47 39.81 40.22 30,028 +0.54(+1.37%)
Dec 11, 2002 39.65 39.88 39.43 39.68 51,163 -0.26(-0.66%)
Dec 10, 2002 39.81 40.11 39.81 39.95 88,408 +0.33(+0.84%)
Dec 09, 2002 39.91 40.19 39.34 39.61 139,057 -0.10(-0.25%)
Dec 06, 2002 39.92 39.98 39.65 39.71 48,070 -0.56(-1.39%)
Dec 05, 2002 40.35 40.35 39.84 40.27 161,868 -0.78(-1.89%)
Dec 04, 2002 40.54 41.05 40.35 41.05 56,189 +0.43(+1.05%)
Dec 03, 2002 40.74 40.74 40.36 40.62 37,889 -0.09(-0.23%)
Dec 02, 2002 41.05 41.05 40.52 40.71 69,464 -0.33(-0.81%)
Nov 29, 2002 41.12 41.42 40.58 41.05 32,605 -0.08(-0.19%)
Nov 27, 2002 40.54 41.12 40.51 41.12 34,796 +0.71(+1.75%)
Nov 26, 2002 40.50 40.53 40.36 40.42 39,049 -0.43(-1.06%)
Nov 25, 2002 39.77 40.85 39.77 40.85 73,330 +0.89(+2.23%)
Nov 22, 2002 40.18 40.38 39.77 39.96 103,100 -0.27(-0.67%)
Nov 21, 2002 39.88 40.69 39.88 40.23 142,923 -0.79(-1.93%)
Nov 20, 2002 40.38 41.02 40.26 41.02 117,276 +0.79(+1.97%)
Nov 19, 2002 40.15 40.24 39.77 40.23 22,295 +0.20(+0.50%)
Nov 18, 2002 40.19 40.35 39.85 40.03 57,607 -1.28(-3.10%)
Nov 15, 2002 40.35 41.78 40.33 41.31 46,395 +1.33(+3.34%)
Nov 14, 2002 39.77 40.31 39.77 39.98 49,359 -0.19(-0.46%)
Nov 13, 2002 40.26 40.37 39.99 40.16 16,109 -0.09(-0.23%)
Nov 12, 2002 40.19 40.51 40.04 40.26 41,755 +0.37(+0.93%)
Nov 11, 2002 39.57 39.96 39.42 39.88 58,896 -0.41(-1.02%)
Nov 08, 2002 40.13 40.58 40.09 40.29 33,765 +0.16(+0.41%)
Nov 07, 2002 40.22 40.77 40.12 40.13 66,371 -0.02(-0.06%)
Nov 06, 2002 39.96 40.50 39.84 40.15 79,774 -0.36(-0.88%)
Nov 05, 2002 40.35 40.62 40.08 40.51 53,354 +0.36(+0.89%)
Nov 04, 2002 39.96 40.23 39.94 40.15 93,048 +0.50(+1.27%)
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.