Toyota Motor Corp Ltd Ord ADR (NY: TM )

159.08 +1.56 (+0.99%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 77.90 77.90 76.51 77.00 2,530,542 -0.67(-0.86%)
Jan 28, 2010 78.16 79.70 76.63 77.67 4,039,651 -2.10(-2.63%)
Jan 27, 2010 81.43 82.64 78.80 79.77 3,482,185 -7.01(-8.08%)
Jan 26, 2010 86.75 87.34 86.34 86.78 277,751 -0.93(-1.06%)
Jan 25, 2010 88.38 88.49 87.25 87.71 331,758 -0.46(-0.52%)
Jan 22, 2010 89.78 89.78 88.01 88.17 528,514 -2.25(-2.49%)
Jan 21, 2010 91.17 91.50 89.64 90.42 553,777 +1.05(+1.17%)
Jan 20, 2010 90.72 90.73 88.88 89.37 414,975 -2.41(-2.63%)
Jan 19, 2010 90.96 91.97 90.96 91.78 275,548 +0.64(+0.70%)
Jan 15, 2010 91.88 91.14 91.14 91.14 596,400 +0.21(+0.23%)
Jan 14, 2010 89.52 91.29 89.52 90.93 558,779 +1.74(+1.95%)
Jan 13, 2010 88.99 89.57 88.60 89.19 293,347 -0.31(-0.35%)
Jan 12, 2010 89.43 89.57 88.55 89.50 906,695 +3.30(+3.83%)
Jan 11, 2010 86.13 86.50 85.35 86.20 326,897 +0.44(+0.51%)
Jan 08, 2010 84.50 85.89 84.50 85.76 351,871 +1.97(+2.35%)
Jan 07, 2010 83.11 83.84 83.11 83.79 377,635 -1.05(-1.24%)
Jan 06, 2010 84.35 85.07 84.20 84.84 389,949 +1.07(+1.28%)
Jan 05, 2010 83.17 83.90 83.01 83.77 465,961 -1.31(-1.54%)
Jan 04, 2010 84.75 85.17 84.71 85.08 258,731 +0.92(+1.09%)
Dec 31, 2009 85.16 84.16 84.16 84.16 223,400 -0.25(-0.30%)
Dec 30, 2009 83.90 84.53 83.90 84.41 106,616 -0.65(-0.76%)
Dec 29, 2009 84.60 85.07 84.60 85.06 151,488 +0.51(+0.60%)
Dec 28, 2009 84.34 84.89 84.17 84.55 131,096 -0.36(-0.42%)
Dec 24, 2009 84.53 84.96 84.50 84.91 156,346 +1.16(+1.39%)
Dec 23, 2009 83.62 84.13 83.31 83.75 202,264 +0.34(+0.41%)
Dec 22, 2009 82.91 83.55 82.61 83.41 340,476 +1.05(+1.27%)
Dec 21, 2009 82.77 82.89 82.18 82.36 245,644 -0.56(-0.68%)
Dec 18, 2009 82.76 83.19 82.50 82.92 259,597 -0.19(-0.23%)
Dec 17, 2009 83.02 83.37 82.81 83.11 185,984 -1.11(-1.32%)
Dec 16, 2009 84.25 84.50 83.89 84.22 277,196 +1.03(+1.24%)
Dec 15, 2009 82.94 83.41 82.17 83.19 327,341 -0.30(-0.36%)
Dec 14, 2009 83.42 83.60 83.27 83.49 352,143 -0.85(-1.01%)
Dec 11, 2009 84.00 84.49 83.82 84.34 399,459 +0.92(+1.10%)
Dec 10, 2009 83.74 84.00 83.32 83.42 243,482 -0.60(-0.71%)
Dec 09, 2009 83.52 84.10 83.29 84.02 565,228 +0.42(+0.50%)
Dec 08, 2009 83.92 84.00 83.00 83.60 572,420 +0.70(+0.84%)
Dec 07, 2009 83.94 83.95 82.64 82.90 596,287 -1.40(-1.66%)
Dec 04, 2009 84.81 85.70 83.77 84.30 742,812 -0.29(-0.34%)
Dec 03, 2009 85.16 85.59 84.41 84.59 689,744 +2.61(+3.18%)
Dec 02, 2009 81.22 82.36 81.22 81.98 460,514 +0.53(+0.65%)
Dec 01, 2009 80.07 81.57 79.83 81.45 635,481 +2.91(+3.71%)
Nov 30, 2009 79.06 79.10 78.10 78.54 491,765 +1.52(+1.97%)
Nov 27, 2009 75.91 77.30 75.91 77.02 185,595 -0.84(-1.08%)
Nov 25, 2009 77.52 77.86 77.02 77.86 321,432 +1.89(+2.49%)
Nov 24, 2009 76.51 76.99 75.79 75.97 367,735 -1.51(-1.95%)
Nov 23, 2009 77.64 78.24 77.06 77.48 449,587 +0.51(+0.66%)
Nov 20, 2009 77.65 77.65 76.90 76.97 295,358 -0.54(-0.70%)
Nov 19, 2009 78.68 78.68 77.00 77.51 443,659 -1.88(-2.37%)
Nov 18, 2009 79.74 79.81 78.90 79.39 238,937 -0.92(-1.15%)
Nov 17, 2009 80.02 80.31 79.44 80.31 202,908 +0.11(+0.14%)
Nov 16, 2009 79.00 80.68 78.71 80.20 356,581 +1.95(+2.49%)
Nov 13, 2009 77.85 78.60 77.76 78.25 333,587 +0.53(+0.68%)
Nov 12, 2009 77.83 78.49 77.52 77.72 504,214 +0.93(+1.21%)
Nov 11, 2009 76.60 77.50 76.50 76.79 640,679 +0.39(+0.51%)
Nov 10, 2009 76.19 76.79 76.12 76.40 659,851 -2.72(-3.44%)
Nov 09, 2009 77.70 79.27 77.70 79.12 317,644 +0.96(+1.23%)
Nov 06, 2009 77.89 78.31 77.38 78.16 579,704 -2.42(-3.00%)
Nov 05, 2009 80.51 80.73 80.00 80.58 444,045 +1.12(+1.41%)
Nov 04, 2009 79.59 80.38 79.27 79.46 802,245 +0.39(+0.49%)
Nov 03, 2009 78.36 79.16 78.04 79.07 352,566 -0.05(-0.06%)
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.