Toyota Motor Corp Ltd Ord ADR (NY: TM )

145.40 -1.11 (-0.76%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 61.35 61.38 60.60 60.94 633,766 +1.18(+1.97%)
Nov 27, 2009 58.90 59.98 58.90 59.76 239,187 -0.65(-1.08%)
Nov 25, 2009 60.15 60.41 59.76 60.41 414,248 +1.47(+2.49%)
Nov 24, 2009 59.37 59.74 58.81 58.95 473,921 -1.17(-1.95%)
Nov 23, 2009 60.24 60.71 59.79 60.12 579,408 +0.40(+0.66%)
Nov 20, 2009 60.25 60.25 59.67 59.72 380,645 -0.42(-0.70%)
Nov 19, 2009 61.05 61.05 59.75 60.14 571,769 -1.46(-2.37%)
Nov 18, 2009 61.87 61.93 61.22 61.60 307,931 -0.71(-1.15%)
Nov 17, 2009 62.09 62.32 61.64 62.32 261,499 +0.09(+0.14%)
Nov 16, 2009 61.30 62.60 61.07 62.23 459,546 +1.51(+2.49%)
Nov 13, 2009 60.41 60.99 60.34 60.72 429,912 +0.41(+0.68%)
Nov 12, 2009 60.39 60.90 60.15 60.31 649,809 +0.72(+1.21%)
Nov 11, 2009 59.44 60.14 59.36 59.58 825,680 +0.30(+0.51%)
Nov 10, 2009 59.12 59.58 59.06 59.28 850,388 -2.11(-3.44%)
Nov 09, 2009 60.29 61.51 60.29 61.39 409,366 +0.74(+1.23%)
Nov 06, 2009 60.44 60.76 60.04 60.65 747,098 -1.88(-3.00%)
Nov 05, 2009 62.47 62.64 62.08 62.53 572,266 +0.87(+1.41%)
Nov 04, 2009 61.76 62.37 61.51 61.66 1,033,899 +0.30(+0.49%)
Nov 03, 2009 60.80 61.42 60.56 61.35 454,372 -0.04(-0.06%)
Nov 02, 2009 62.08 62.08 60.83 61.39 814,508 +0.18(+0.29%)
Oct 30, 2009 62.24 62.42 60.48 61.21 960,667 -0.92(-1.49%)
Oct 29, 2009 61.38 62.39 61.38 62.14 877,157 +1.82(+3.02%)
Oct 28, 2009 60.74 61.13 60.23 60.31 595,581 -1.10(-1.79%)
Oct 27, 2009 61.41 61.80 60.97 61.42 746,345 +0.70(+1.15%)
Oct 26, 2009 61.61 61.83 60.35 60.72 476,495 +0.46(+0.76%)
Oct 23, 2009 60.45 60.55 59.95 60.26 709,412 -1.73(-2.79%)
Oct 22, 2009 61.52 62.13 60.97 61.99 466,709 +0.79(+1.29%)
Oct 21, 2009 61.08 61.91 61.08 61.20 390,948 +0.07(+0.11%)
Oct 20, 2009 60.64 61.16 60.64 61.13 467,896 -1.19(-1.91%)
Oct 19, 2009 62.00 62.54 61.65 62.32 395,590 +0.91(+1.48%)
Oct 16, 2009 61.50 61.63 61.00 61.41 498,474 -1.12(-1.79%)
Oct 15, 2009 62.13 62.65 62.13 62.53 637,186 +0.16(+0.26%)
Oct 14, 2009 62.14 62.46 62.08 62.36 436,480 +0.34(+0.55%)
Oct 13, 2009 62.01 62.36 61.77 62.02 547,615 +0.78(+1.27%)
Oct 12, 2009 61.35 61.63 60.93 61.24 493,139 +0.49(+0.80%)
Oct 09, 2009 60.77 61.04 60.34 60.76 595,349 -0.40(-0.65%)
Oct 08, 2009 61.12 61.68 60.95 61.15 755,654 +1.08(+1.80%)
Oct 07, 2009 59.73 60.45 59.54 60.07 687,701 +0.12(+0.19%)
Oct 06, 2009 59.74 60.10 59.11 59.96 1,166,703 +1.71(+2.93%)
Oct 05, 2009 58.20 58.34 57.53 58.25 1,088,644 -0.09(-0.16%)
Oct 02, 2009 58.36 58.78 58.20 58.34 731,865 -1.28(-2.15%)
Oct 01, 2009 60.81 60.81 59.58 59.62 899,497 -1.34(-2.20%)
Sep 30, 2009 61.27 61.77 60.73 60.97 1,139,081 -0.58(-0.95%)
Sep 29, 2009 61.87 61.91 61.21 61.55 647,731 -1.02(-1.62%)
Sep 28, 2009 62.29 62.99 62.15 62.56 528,625 -0.36(-0.58%)
Sep 25, 2009 63.27 63.86 62.56 62.93 895,805 -0.88(-1.37%)
Sep 24, 2009 65.13 65.13 63.34 63.81 966,321 -0.07(-0.11%)
Sep 23, 2009 64.40 64.40 63.67 63.88 1,555,488 -0.44(-0.69%)
Sep 22, 2009 64.67 64.90 64.25 64.32 898,330 +0.16(+0.24%)
Sep 21, 2009 64.19 64.47 63.97 64.16 416,182 -0.69(-1.06%)
Sep 18, 2009 65.78 65.78 64.66 64.85 284,234 +0.75(+1.17%)
Sep 17, 2009 63.91 64.46 63.71 64.10 427,790 +0.50(+0.79%)
Sep 16, 2009 64.22 64.23 63.43 63.60 1,069,825 -0.59(-0.92%)
Sep 15, 2009 63.63 64.40 63.63 64.19 479,240 -0.30(-0.47%)
Sep 14, 2009 64.37 64.65 64.02 64.49 471,145 -0.66(-1.01%)
Sep 11, 2009 65.05 65.86 64.92 65.15 414,255 -1.16(-1.76%)
Sep 10, 2009 65.57 66.44 65.37 66.31 414,128 +1.71(+2.64%)
Sep 09, 2009 64.48 64.92 64.30 64.60 447,423 -0.43(-0.67%)
Sep 08, 2009 64.95 65.24 64.53 65.04 411,367 -0.06(-0.10%)
Sep 04, 2009 64.05 65.31 64.05 65.10 439,069 +0.71(+1.11%)
Sep 03, 2009 64.95 65.10 63.92 64.39 987,522 -0.94(-1.44%)
Sep 02, 2009 65.23 65.54 64.85 65.33 480,370 -0.33(-0.50%)
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.