Toyota Motor Corp Ltd Ord ADR (NY: TM )

148.27 +1.56 (+1.06%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 51.29 51.89 51.18 51.53 1,062,804 +1.19(+2.36%)
Nov 29, 2011 50.41 50.61 50.10 50.34 649,290 +0.17(+0.34%)
Nov 28, 2011 50.13 50.35 49.95 50.17 793,640 +1.61(+3.32%)
Nov 25, 2011 48.59 49.19 48.42 48.56 493,704 +1.34(+2.85%)
Nov 23, 2011 48.04 48.04 47.19 47.21 826,182 -1.21(-2.50%)
Nov 22, 2011 48.01 48.71 48.01 48.42 660,177 +0.59(+1.23%)
Nov 21, 2011 48.28 48.42 47.69 47.84 958,451 -1.85(-3.73%)
Nov 18, 2011 50.06 50.17 49.59 49.69 664,282 -0.60(-1.20%)
Nov 17, 2011 50.45 50.64 49.94 50.29 946,550 +0.62(+1.24%)
Nov 16, 2011 50.39 50.39 49.60 49.67 707,325 -0.31(-0.63%)
Nov 15, 2011 50.03 50.20 49.72 49.99 481,527 -0.29(-0.58%)
Nov 14, 2011 50.21 50.47 50.07 50.27 643,957 +0.15(+0.30%)
Nov 11, 2011 49.88 50.19 49.77 50.13 805,582 -0.30(-0.59%)
Nov 10, 2011 50.60 50.60 50.07 50.42 489,833 +0.38(+0.77%)
Nov 09, 2011 50.20 50.48 49.88 50.04 1,021,729 -0.47(-0.93%)
Nov 08, 2011 49.67 50.66 49.67 50.51 979,240 -0.68(-1.33%)
Nov 07, 2011 51.06 51.20 50.71 51.19 424,426 +0.23(+0.46%)
Nov 04, 2011 50.96 51.12 50.66 50.96 464,385 -0.16(-0.32%)
Nov 03, 2011 51.02 51.20 50.43 51.12 875,970 +0.43(+0.85%)
Nov 02, 2011 50.71 51.28 50.58 50.69 1,055,773 -0.33(-0.64%)
Nov 01, 2011 51.06 51.58 50.92 51.02 1,102,486 -1.13(-2.17%)
Oct 31, 2011 52.53 52.66 52.14 52.15 898,282 -2.31(-4.23%)
Oct 28, 2011 54.11 54.57 53.89 54.46 739,168 +0.31(+0.58%)
Oct 27, 2011 53.42 54.54 53.39 54.14 988,627 +1.85(+3.54%)
Oct 26, 2011 52.52 52.52 51.95 52.29 810,067 +0.45(+0.86%)
Oct 25, 2011 52.22 52.52 51.71 51.85 663,031 -1.34(-2.51%)
Oct 24, 2011 52.67 53.36 52.67 53.18 472,624 +0.33(+0.62%)
Oct 21, 2011 52.53 52.97 52.39 52.85 559,424 +0.64(+1.23%)
Oct 20, 2011 52.39 52.51 51.72 52.21 850,379 -0.43(-0.82%)
Oct 19, 2011 52.98 53.06 52.41 52.64 445,207 -0.61(-1.14%)
Oct 18, 2011 52.50 53.72 52.36 53.25 478,796 +0.63(+1.19%)
Oct 17, 2011 52.78 53.12 52.53 52.63 410,092 -0.11(-0.21%)
Oct 14, 2011 52.64 52.87 52.43 52.74 539,451 -0.19(-0.35%)
Oct 13, 2011 52.79 53.02 52.50 52.93 649,780 -0.08(-0.15%)
Oct 12, 2011 52.96 53.41 52.64 53.00 640,643 +0.38(+0.73%)
Oct 11, 2011 52.53 52.93 52.39 52.62 464,842 -0.54(-1.01%)
Oct 10, 2011 52.53 53.23 52.46 53.16 436,565 +1.46(+2.83%)
Oct 07, 2011 52.50 52.53 51.66 51.70 745,307 -0.84(-1.59%)
Oct 06, 2011 52.38 52.63 52.17 52.53 542,476 +0.40(+0.76%)
Oct 05, 2011 51.26 52.35 51.08 52.14 722,934 -0.41(-0.77%)
Oct 04, 2011 51.69 52.54 51.05 52.54 1,038,622 +0.19(+0.36%)
Oct 03, 2011 53.59 54.01 52.14 52.35 700,156 -1.01(-1.89%)
Sep 30, 2011 53.92 54.23 53.36 53.36 756,355 -1.52(-2.78%)
Sep 29, 2011 55.12 55.43 54.00 54.89 480,263 +0.84(+1.55%)
Sep 28, 2011 54.48 55.09 53.95 54.05 602,964 +0.27(+0.49%)
Sep 27, 2011 54.55 54.65 53.52 53.79 785,020 +0.42(+0.79%)
Sep 26, 2011 53.05 53.38 52.43 53.36 735,947 +0.71(+1.36%)
Sep 23, 2011 52.14 52.69 51.86 52.65 455,735 +0.68(+1.31%)
Sep 22, 2011 52.30 52.78 51.48 51.96 736,133 -1.03(-1.95%)
Sep 21, 2011 54.40 54.56 52.92 53.00 533,522 -1.65(-3.02%)
Sep 20, 2011 54.90 55.37 54.56 54.65 797,141 -0.32(-0.58%)
Sep 19, 2011 54.21 55.10 53.86 54.97 614,272 +0.02(+0.04%)
Sep 16, 2011 55.47 55.52 54.64 54.94 361,216 -0.31(-0.56%)
Sep 15, 2011 54.72 55.28 54.43 55.25 544,567 +1.27(+2.36%)
Sep 14, 2011 53.89 54.48 53.21 53.98 506,617 +0.40(+0.75%)
Sep 13, 2011 53.26 53.65 53.04 53.58 548,915 +0.68(+1.29%)
Sep 12, 2011 52.17 52.95 52.03 52.90 691,659 +0.29(+0.55%)
Sep 09, 2011 53.08 53.25 52.42 52.61 639,828 -1.22(-2.26%)
Sep 08, 2011 54.01 54.42 53.59 53.83 634,027 -0.37(-0.69%)
Sep 07, 2011 54.09 54.31 53.76 54.20 930,649 +1.23(+2.31%)
Sep 06, 2011 52.64 53.14 52.48 52.97 1,233,060 -0.83(-1.54%)
Sep 02, 2011 54.40 54.49 53.56 53.80 984,468 -1.42(-2.57%)
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.