Toyota Motor Corp Ltd Ord ADR (NY: TM )

182.46 USD -0.70 (-0.38%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 60.10 60.38 59.50 59.57 73,200 +0.40(+0.68%)
Nov 26, 2003 59.25 59.30 59.05 59.17 165,300 +0.62(+1.06%)
Nov 25, 2003 57.90 58.95 57.80 58.55 337,600 -1.69(-2.81%)
Nov 24, 2003 60.02 60.70 59.60 60.24 143,500 +1.22(+2.07%)
Nov 21, 2003 59.00 59.37 58.92 59.02 62,700 +0.25(+0.43%)
Nov 20, 2003 59.05 59.45 58.75 58.77 132,700 -0.85(-1.43%)
Nov 19, 2003 59.44 59.68 59.20 59.62 110,900 +0.12(+0.20%)
Nov 18, 2003 60.40 60.40 59.50 59.50 203,300 -1.40(-2.30%)
Nov 17, 2003 60.57 61.18 60.15 60.90 275,500 -1.30(-2.09%)
Nov 14, 2003 62.25 63.25 62.15 62.20 192,300 +0.15(+0.24%)
Nov 13, 2003 62.00 62.23 61.90 62.05 165,800 -0.97(-1.54%)
Nov 12, 2003 62.15 63.10 61.90 63.02 202,000 +1.52(+2.47%)
Nov 11, 2003 62.25 62.26 61.27 61.50 224,000 -1.85(-2.92%)
Nov 10, 2003 64.10 64.10 63.35 63.35 177,900 +0.00(+0.00%)
Nov 07, 2003 63.14 64.17 63.14 63.35 179,800 +0.95(+1.52%)
Nov 06, 2003 62.30 62.60 62.24 62.40 213,300 -1.00(-1.58%)
Nov 05, 2003 61.79 63.53 63.27 63.40 351,100 +1.62(+2.62%)
Nov 04, 2003 61.79 62.28 61.53 61.78 293,024 +3.07(+5.23%)
Nov 03, 2003 58.02 58.77 58.35 58.71 233,450 +0.65(+1.12%)
Oct 31, 2003 58.00 58.28 57.79 58.06 259,600 -1.95(-3.25%)
Oct 30, 2003 60.00 60.20 59.85 60.01 141,600 -0.50(-0.83%)
Oct 29, 2003 60.25 61.08 60.25 60.51 211,600 +0.11(+0.18%)
Oct 28, 2003 59.24 60.38 59.24 60.40 80,800 +0.42(+0.70%)
Oct 27, 2003 59.53 60.16 59.45 59.98 107,600 +0.53(+0.89%)
Oct 24, 2003 59.10 59.70 58.88 59.45 99,900 -0.15(-0.25%)
Oct 23, 2003 59.25 60.09 59.17 59.60 144,000 -0.80(-1.32%)
Oct 22, 2003 60.90 61.08 60.32 60.40 243,000 -2.02(-3.24%)
Oct 21, 2003 62.30 62.73 62.12 62.42 105,000 -0.38(-0.61%)
Oct 20, 2003 62.20 62.85 62.20 62.80 89,000 +0.61(+0.98%)
Oct 17, 2003 62.04 62.66 62.00 62.19 148,000 -1.92(-2.99%)
Oct 16, 2003 63.10 63.78 63.00 64.11 253,900 +2.10(+3.39%)
Oct 15, 2003 62.35 62.91 62.00 62.01 144,000 -1.21(-1.91%)
Oct 14, 2003 63.10 63.29 62.67 63.22 70,700 +0.22(+0.35%)
Oct 13, 2003 62.70 63.22 62.66 63.00 68,500 +0.30(+0.48%)
Oct 10, 2003 62.80 62.88 61.90 62.70 154,900 +0.07(+0.11%)
Oct 09, 2003 61.80 63.32 61.80 62.63 221,400 +1.08(+1.75%)
Oct 08, 2003 61.15 61.75 61.15 61.55 376,200 -1.45(-2.30%)
Oct 07, 2003 63.05 63.39 62.78 63.00 179,500 -0.05(-0.08%)
Oct 06, 2003 62.85 63.11 62.75 63.05 69,900 +0.80(+1.29%)
Oct 03, 2003 62.21 62.58 61.90 62.25 175,100 +1.28(+2.10%)
Oct 02, 2003 61.10 61.34 60.97 60.97 338,000 -1.68(-2.68%)
Oct 01, 2003 59.55 62.81 60.11 62.65 300,200 +3.10(+5.21%)
Sep 30, 2003 59.36 59.58 58.82 59.55 176,500 -0.35(-0.58%)
Sep 29, 2003 59.86 59.86 59.39 59.90 172,900 -0.40(-0.66%)
Sep 26, 2003 60.60 60.60 60.05 60.30 110,800 -0.20(-0.33%)
Sep 25, 2003 60.30 61.10 60.30 60.50 174,100 -0.50(-0.82%)
Sep 24, 2003 62.89 62.89 61.00 61.00 88,700 -2.09(-3.31%)
Sep 23, 2003 62.35 63.09 62.35 63.09 112,400 +0.74(+1.19%)
Sep 22, 2003 62.50 62.60 62.11 62.35 173,600 -2.10(-3.26%)
Sep 19, 2003 64.60 64.80 64.15 64.45 203,200 -2.24(-3.36%)
Sep 18, 2003 65.90 66.70 65.40 66.69 154,500 +0.34(+0.51%)
Sep 17, 2003 67.25 67.45 66.35 66.35 242,600 -0.45(-0.67%)
Sep 16, 2003 65.99 66.80 65.99 66.80 338,700 +3.80(+6.03%)
Sep 15, 2003 63.05 63.18 62.85 63.00 254,700 -0.25(-0.40%)
Sep 12, 2003 62.50 63.60 62.50 63.25 234,000 +2.31(+3.79%)
Sep 11, 2003 60.75 61.13 60.68 60.94 236,900 +1.44(+2.42%)
Sep 10, 2003 60.06 60.70 59.50 59.50 279,300 -0.53(-0.88%)
Sep 09, 2003 59.85 60.60 59.85 60.03 333,000 +0.53(+0.89%)
Sep 08, 2003 59.30 59.53 59.20 59.50 156,600 +0.55(+0.93%)
Sep 05, 2003 59.65 59.80 58.95 58.95 98,100 -0.60(-1.01%)
Sep 04, 2003 58.95 59.70 58.88 59.55 460,500 +1.03(+1.76%)
Sep 03, 2003 57.95 58.85 57.80 58.52 347,600 +1.42(+2.49%)
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.