Toyota Motor Corp Ltd Ord ADR (NY: TM )

143.19 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 58.63 59.51 57.03 59.04 1,406,895 +1.05(+1.81%)
Oct 30, 2008 60.60 61.11 57.40 57.99 2,576,513 +2.38(+4.28%)
Oct 29, 2008 55.36 57.95 55.09 55.61 1,285,627 +0.54(+0.97%)
Oct 28, 2008 52.17 55.17 49.81 55.08 1,276,124 +6.84(+14.17%)
Oct 27, 2008 50.82 50.82 48.11 48.24 1,065,991 -3.04(-5.93%)
Oct 24, 2008 50.43 52.63 49.75 51.28 1,096,091 -2.26(-4.22%)
Oct 23, 2008 52.86 53.93 50.75 53.54 1,621,860 +0.81(+1.55%)
Oct 22, 2008 54.10 55.05 51.77 52.73 1,638,286 -3.12(-5.59%)
Oct 21, 2008 56.53 57.95 55.03 55.84 1,454,810 -0.68(-1.21%)
Oct 20, 2008 54.80 56.53 53.69 56.53 1,270,770 +4.46(+8.57%)
Oct 17, 2008 51.48 54.11 50.27 52.07 0 -0.06(-0.12%)
Oct 16, 2008 51.80 52.62 48.43 52.13 2,330,786 +2.69(+5.45%)
Oct 15, 2008 54.90 54.90 48.88 49.44 2,132,666 -5.46(-9.95%)
Oct 14, 2008 56.79 58.01 53.56 54.90 1,799,856 +0.95(+1.77%)
Oct 13, 2008 50.43 54.67 49.68 53.94 2,146,001 +6.42(+13.50%)
Oct 10, 2008 47.91 48.64 44.24 47.53 2,757,509 -0.89(-1.84%)
Oct 09, 2008 52.27 54.92 48.11 48.42 2,405,920 -3.76(-7.21%)
Oct 08, 2008 49.70 52.92 48.58 52.18 3,603,307 -1.00(-1.88%)
Oct 07, 2008 56.64 56.64 53.17 53.18 1,852,284 -3.76(-6.60%)
Oct 06, 2008 58.39 58.61 55.09 56.94 1,782,209 -3.66(-6.04%)
Oct 03, 2008 60.83 62.55 60.51 60.60 0 -0.47(-0.77%)
Oct 02, 2008 64.02 64.02 60.79 61.07 1,390,120 -4.03(-6.19%)
Oct 01, 2008 64.12 66.10 64.12 65.10 929,548 -1.47(-2.21%)
Sep 30, 2008 65.18 66.87 65.14 66.58 1,175,392 +1.74(+2.68%)
Sep 29, 2008 67.45 67.45 63.44 64.84 1,435,953 -5.59(-7.93%)
Sep 26, 2008 68.32 70.56 68.19 70.42 0 +0.22(+0.31%)
Sep 25, 2008 68.20 71.21 68.20 70.21 1,396,808 +1.73(+2.53%)
Sep 24, 2008 69.38 69.63 67.89 68.48 846,957 +0.36(+0.54%)
Sep 23, 2008 69.15 69.42 67.31 68.11 849,180 -0.57(-0.84%)
Sep 22, 2008 71.01 71.29 68.30 68.69 836,380 -2.20(-3.10%)
Sep 19, 2008 68.69 70.94 68.69 70.88 0 +3.65(+5.42%)
Sep 18, 2008 66.86 68.21 65.14 67.24 1,261,698 +2.13(+3.28%)
Sep 17, 2008 67.28 67.28 64.70 65.10 1,227,968 -3.65(-5.30%)
Sep 16, 2008 67.34 69.06 66.43 68.75 1,102,862 +1.33(+1.97%)
Sep 15, 2008 67.42 68.28 66.84 67.42 1,376,888 -3.13(-4.43%)
Sep 12, 2008 69.25 70.86 68.34 70.55 0 -0.81(-1.14%)
Sep 11, 2008 69.08 71.36 69.08 71.36 505,127 +0.53(+0.74%)
Sep 10, 2008 70.70 71.54 70.25 70.84 1,655,451 +0.94(+1.34%)
Sep 09, 2008 70.53 71.37 69.86 69.90 958,497 -0.46(-0.65%)
Sep 08, 2008 69.97 70.71 69.11 70.35 906,951 +1.44(+2.08%)
Sep 05, 2008 68.28 69.09 67.49 68.92 0 +0.67(+0.98%)
Sep 04, 2008 69.52 70.31 68.16 68.25 1,354,800 -1.61(-2.31%)
Sep 03, 2008 69.52 70.01 69.12 69.87 1,075,701 +0.94(+1.36%)
Sep 02, 2008 69.43 70.53 68.62 68.93 1,022,714 -0.59(-0.85%)
Aug 29, 2008 69.70 70.10 69.09 69.52 0 +0.69(+1.00%)
Aug 28, 2008 68.59 68.99 68.34 68.83 848,812 +0.54(+0.80%)
Aug 27, 2008 67.94 68.52 67.54 68.28 798,787 -1.08(-1.56%)
Aug 26, 2008 68.79 69.58 68.79 69.36 577,072 +0.94(+1.37%)
Aug 25, 2008 70.01 70.01 68.29 68.42 734,495 -0.53(-0.77%)
Aug 22, 2008 67.63 69.13 67.57 68.95 0 +0.43(+0.63%)
Aug 21, 2008 68.24 68.68 67.69 68.52 776,284 +0.09(+0.12%)
Aug 20, 2008 68.29 68.69 67.76 68.43 1,590,634 -0.57(-0.82%)
Aug 19, 2008 69.45 69.83 68.68 69.00 635,016 -1.42(-2.02%)
Aug 18, 2008 71.22 71.25 70.02 70.42 543,602 -0.12(-0.18%)
Aug 15, 2008 70.45 70.91 69.98 70.54 0 +1.02(+1.46%)
Aug 14, 2008 69.75 70.32 69.07 69.52 825,880 -0.73(-1.04%)
Aug 13, 2008 70.96 71.05 69.81 70.25 974,690 -0.83(-1.17%)
Aug 12, 2008 70.35 71.52 70.35 71.08 1,091,909 -0.57(-0.79%)
Aug 11, 2008 70.19 72.32 70.19 71.65 1,445,735 +1.55(+2.21%)
Aug 08, 2008 67.37 70.46 67.11 70.10 1,460,813 +3.45(+5.17%)
Aug 07, 2008 65.48 67.33 65.08 66.65 1,228,524 -0.43(-0.64%)
Aug 06, 2008 66.14 67.45 66.04 67.08 1,299,113 +0.26(+0.39%)
Aug 05, 2008 64.79 67.13 64.79 66.82 1,223,991 +2.69(+4.20%)
Aug 04, 2008 64.48 64.48 63.69 64.12 1,035,006 -1.89(-2.87%)
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.