Toyota Motor Corp Ltd Ord ADR (NY: TM )

173.40 USD -0.62 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 53.00 53.38 52.30 52.90 25,300 -0.10(-0.19%)
Nov 27, 2002 52.25 53.00 52.21 53.00 27,000 +0.91(+1.75%)
Nov 26, 2002 52.20 52.23 52.02 52.09 30,300 -0.56(-1.06%)
Nov 25, 2002 51.25 52.65 51.25 52.65 56,900 +1.15(+2.23%)
Nov 22, 2002 51.78 52.04 51.26 51.50 80,000 -0.35(-0.68%)
Nov 21, 2002 51.40 52.44 51.40 51.85 110,900 -1.02(-1.93%)
Nov 20, 2002 52.04 52.87 51.89 52.87 91,000 +1.02(+1.97%)
Nov 19, 2002 51.74 51.86 51.25 51.85 17,300 +0.26(+0.50%)
Nov 18, 2002 51.80 52.00 51.36 51.59 44,700 -1.65(-3.10%)
Nov 15, 2002 52.00 53.85 51.98 53.24 36,000 +1.72(+3.34%)
Nov 14, 2002 51.26 51.95 51.26 51.52 38,300 -0.24(-0.46%)
Nov 13, 2002 51.88 52.03 51.54 51.76 12,500 -0.12(-0.23%)
Nov 12, 2002 51.80 52.21 51.60 51.88 32,400 +0.48(+0.93%)
Nov 11, 2002 51.00 51.50 50.80 51.40 45,700 -0.53(-1.02%)
Nov 08, 2002 51.72 52.30 51.66 51.93 26,200 +0.21(+0.41%)
Nov 07, 2002 51.83 52.54 51.70 51.72 51,500 -0.03(-0.06%)
Nov 06, 2002 51.50 52.19 51.35 51.75 61,900 -0.46(-0.88%)
Nov 05, 2002 52.00 52.35 51.65 52.21 41,400 +0.46(+0.89%)
Nov 04, 2002 51.50 51.85 51.47 51.75 72,200 +0.65(+1.27%)
Nov 01, 2002 50.75 51.68 50.75 51.10 53,000 +2.50(+5.14%)
Oct 31, 2002 49.50 50.00 48.15 48.60 108,500 -1.17(-2.35%)
Oct 30, 2002 49.52 49.80 49.28 49.77 120,900 +1.45(+3.00%)
Oct 29, 2002 49.00 49.00 47.80 48.32 53,000 -1.58(-3.17%)
Oct 28, 2002 50.98 50.99 49.55 49.90 70,800 -1.02(-2.00%)
Oct 25, 2002 50.50 50.96 50.42 50.92 103,700 +1.12(+2.25%)
Oct 24, 2002 50.30 50.80 49.51 49.80 23,500 -0.50(-0.99%)
Oct 23, 2002 49.60 50.49 49.51 50.30 67,000 +1.51(+3.09%)
Oct 22, 2002 49.28 49.28 48.60 48.79 71,600 -1.91(-3.77%)
Oct 21, 2002 49.80 50.73 49.78 50.70 50,800 +0.74(+1.48%)
Oct 18, 2002 50.15 50.25 49.90 49.96 31,800 -0.59(-1.17%)
Oct 17, 2002 50.50 50.85 50.20 50.55 24,600 +1.07(+2.16%)
Oct 16, 2002 49.90 50.00 49.41 49.48 19,800 -0.52(-1.04%)
Oct 15, 2002 48.75 50.13 48.75 50.00 95,700 +2.42(+5.09%)
Oct 14, 2002 47.24 47.65 47.04 47.58 32,400 -0.17(-0.36%)
Oct 11, 2002 47.75 47.93 47.49 47.75 105,800 +0.85(+1.81%)
Oct 10, 2002 45.90 47.00 45.50 46.90 63,000 +0.62(+1.34%)
Oct 09, 2002 47.00 47.00 46.00 46.28 70,600 -2.17(-4.48%)
Oct 08, 2002 48.60 48.70 48.01 48.45 43,300 +0.30(+0.62%)
Oct 07, 2002 48.00 48.77 48.00 48.15 42,900 -1.75(-3.51%)
Oct 04, 2002 49.70 49.99 49.30 49.90 34,400 +0.75(+1.53%)
Oct 03, 2002 49.40 49.75 48.82 49.15 62,700 +0.40(+0.82%)
Oct 02, 2002 49.10 49.25 48.43 48.75 70,500 -1.45(-2.89%)
Oct 01, 2002 49.80 50.30 49.17 50.20 129,300 -0.90(-1.76%)
Sep 30, 2002 51.50 51.50 50.75 51.10 53,000 -0.78(-1.50%)
Sep 27, 2002 52.05 52.40 51.85 51.88 52,100 -0.24(-0.46%)
Sep 26, 2002 51.62 52.80 51.62 52.12 54,200 +1.02(+2.00%)
Sep 25, 2002 50.55 51.40 50.55 51.10 51,200 +0.64(+1.27%)
Sep 24, 2002 51.30 51.43 50.46 50.46 85,900 -0.79(-1.54%)
Sep 23, 2002 51.95 51.95 50.90 51.25 58,100 -0.70(-1.35%)
Sep 20, 2002 51.85 52.16 51.60 51.95 68,600 -1.20(-2.26%)
Sep 19, 2002 54.18 54.30 53.15 53.15 98,900 +0.02(+0.04%)
Sep 18, 2002 52.50 53.19 52.05 53.13 163,900 +3.22(+6.45%)
Sep 17, 2002 49.65 50.30 49.65 49.91 113,900 +0.78(+1.59%)
Sep 16, 2002 49.05 49.50 49.00 49.13 16,600 +0.11(+0.22%)
Sep 13, 2002 49.51 49.51 48.81 49.02 25,500 -0.53(-1.07%)
Sep 12, 2002 49.75 49.75 49.47 49.55 30,600 -0.20(-0.40%)
Sep 11, 2002 49.95 50.02 49.61 49.75 18,100 +0.43(+0.87%)
Sep 10, 2002 49.85 49.85 49.01 49.32 41,800 -0.51(-1.02%)
Sep 09, 2002 49.08 49.90 48.85 49.83 78,300 +0.58(+1.18%)
Sep 06, 2002 48.27 49.25 48.27 49.25 29,400 +1.51(+3.16%)
Sep 05, 2002 47.85 48.20 47.61 47.74 49,700 -0.56(-1.16%)
Sep 04, 2002 47.95 48.40 47.80 48.30 76,900 +0.35(+0.73%)
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.