Toyota Motor Corp Ltd Ord ADR (NY: TM )

158.66 +2.77 (+1.78%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 76.95 77.99 76.56 77.69 552,384 -0.56(-0.72%)
Nov 29, 2010 77.76 78.38 77.03 78.25 540,017 -0.11(-0.14%)
Nov 26, 2010 78.09 78.46 78.06 78.36 313,641 -0.57(-0.72%)
Nov 24, 2010 78.47 78.93 78.93 78.93 653,976 +1.50(+1.94%)
Nov 23, 2010 77.41 78.36 77.08 77.43 627,046 -1.04(-1.33%)
Nov 22, 2010 78.36 78.67 77.79 78.47 646,998 +0.00(+0.00%)
Nov 19, 2010 78.04 78.47 77.46 78.47 957,677 +1.18(+1.53%)
Nov 18, 2010 77.36 77.51 76.83 77.29 989,035 +1.44(+1.90%)
Nov 17, 2010 75.84 76.18 75.58 75.85 665,853 +0.92(+1.23%)
Nov 16, 2010 75.63 75.66 74.75 74.93 835,004 -1.27(-1.67%)
Nov 15, 2010 76.27 76.37 75.66 76.20 619,557 +0.69(+0.91%)
Nov 12, 2010 75.54 76.40 75.28 75.51 1,116,434 +0.26(+0.35%)
Nov 11, 2010 75.26 75.35 74.85 75.25 683,114 +0.25(+0.33%)
Nov 10, 2010 74.23 75.31 74.00 75.00 1,307,340 +1.90(+2.60%)
Nov 09, 2010 74.01 74.36 72.77 73.10 880,803 -0.64(-0.87%)
Nov 08, 2010 73.60 73.82 73.11 73.74 900,839 +1.10(+1.51%)
Nov 05, 2010 73.83 73.92 72.35 72.64 1,018,002 -0.09(-0.12%)
Nov 04, 2010 71.95 72.82 71.62 72.73 1,879,706 +2.02(+2.86%)
Nov 03, 2010 70.23 70.71 69.75 70.71 438,303 +0.48(+0.68%)
Nov 02, 2010 70.35 70.75 70.20 70.23 534,826 +0.60(+0.86%)
Nov 01, 2010 70.10 70.10 69.33 69.63 695,626 -1.19(-1.68%)
Oct 29, 2010 70.91 71.03 70.62 70.82 237,035 -0.31(-0.44%)
Oct 28, 2010 70.96 71.19 70.52 71.13 534,230 +0.22(+0.31%)
Oct 27, 2010 71.04 71.38 70.29 70.91 1,345,831 -0.45(-0.63%)
Oct 25, 2010 71.70 71.98 71.10 71.36 450,900 -0.34(-0.47%)
Oct 22, 2010 71.67 72.13 71.46 71.70 418,155 +0.08(+0.11%)
Oct 21, 2010 71.46 71.97 71.23 71.62 440,038 -0.07(-0.10%)
Oct 20, 2010 71.09 71.78 71.09 71.69 612,238 +0.34(+0.48%)
Oct 19, 2010 71.60 72.00 71.03 71.35 533,347 -1.23(-1.69%)
Oct 18, 2010 72.01 72.66 72.00 72.58 352,179 +1.07(+1.50%)
Oct 15, 2010 71.60 72.02 71.06 71.51 995,167 -0.86(-1.19%)
Oct 14, 2010 71.65 72.42 71.28 72.37 1,073,423 +2.07(+2.94%)
Oct 13, 2010 70.05 70.73 69.93 70.30 483,078 +0.25(+0.36%)
Oct 12, 2010 69.98 70.29 69.65 70.05 478,861 -0.82(-1.16%)
Oct 11, 2010 71.01 71.21 70.76 70.87 194,249 -0.20(-0.28%)
Oct 08, 2010 71.07 71.15 70.51 71.07 345,530 -0.08(-0.11%)
Oct 07, 2010 71.78 71.78 70.94 71.15 278,422 -0.04(-0.06%)
Oct 06, 2010 71.32 71.48 71.11 71.19 473,320 -0.84(-1.17%)
Oct 05, 2010 71.35 72.06 71.29 72.03 401,893 +1.24(+1.75%)
Oct 04, 2010 70.73 71.26 70.52 70.79 369,216 -1.01(-1.41%)
Oct 01, 2010 71.80 71.99 71.53 71.80 535,385 +0.22(+0.31%)
Sep 30, 2010 72.33 72.82 71.45 71.58 719,640 -1.42(-1.95%)
Sep 29, 2010 73.00 73.36 72.71 73.00 492,099 -0.15(-0.21%)
Sep 28, 2010 72.79 73.24 72.28 73.15 352,782 +0.75(+1.04%)
Sep 27, 2010 73.19 73.20 72.30 72.40 424,486 -0.66(-0.90%)
Sep 24, 2010 72.54 73.06 72.36 73.06 655,525 +2.09(+2.94%)
Sep 23, 2010 70.91 71.39 70.70 70.97 341,994 -0.58(-0.81%)
Sep 22, 2010 71.93 71.93 71.05 71.55 499,478 -0.08(-0.11%)
Sep 21, 2010 72.31 72.31 71.36 71.63 833,308 -0.55(-0.76%)
Sep 20, 2010 71.90 72.31 71.38 72.18 961,846 +0.67(+0.94%)
Sep 17, 2010 71.51 71.96 71.34 71.51 254,483 +0.29(+0.41%)
Sep 15, 2010 70.60 71.22 70.42 71.22 669,644 +1.42(+2.03%)
Sep 14, 2010 69.42 70.13 69.17 69.80 400 -0.49(-0.70%)
Sep 13, 2010 70.50 70.50 69.97 70.29 972,159 -0.31(-0.44%)
Sep 10, 2010 70.64 70.80 70.43 70.60 856,680 -0.10(-0.14%)
Sep 09, 2010 70.55 70.78 70.28 70.70 1,654,593 +1.58(+2.29%)
Sep 08, 2010 69.03 69.24 68.85 69.12 673,295 -0.12(-0.17%)
Sep 07, 2010 69.63 69.81 69.17 69.24 343,023 -0.47(-0.67%)
Sep 03, 2010 69.41 69.94 69.12 69.71 609,648 +1.49(+2.18%)
Sep 02, 2010 67.83 68.22 67.56 68.22 138 -0.61(-0.89%)
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.