Toyota Motor Corp Ltd Ord ADR (NY: TM )

143.19 -3.34 (-2.28%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 62.73 63.53 62.73 63.53 176,817 +0.95(+1.51%)
Dec 30, 2004 62.42 62.78 62.29 62.58 124,880 +0.64(+1.03%)
Dec 29, 2004 62.17 62.17 61.72 61.94 103,358 -0.40(-0.65%)
Dec 28, 2004 62.19 62.44 62.09 62.35 159,161 +0.16(+0.25%)
Dec 27, 2004 61.85 62.33 61.85 62.19 235,327 +0.82(+1.34%)
Dec 23, 2004 61.26 61.49 61.21 61.37 153,233 +0.18(+0.29%)
Dec 22, 2004 60.54 61.43 60.54 61.19 295,254 +0.61(+1.01%)
Dec 21, 2004 60.37 60.68 60.31 60.58 160,965 +0.33(+0.54%)
Dec 20, 2004 59.94 60.48 59.94 60.25 185,194 +0.42(+0.70%)
Dec 17, 2004 59.80 59.97 59.79 59.83 217,413 +0.23(+0.38%)
Dec 16, 2004 59.71 59.77 59.44 59.61 294,738 +0.01(+0.01%)
Dec 15, 2004 59.72 59.84 59.41 59.60 271,025 +0.36(+0.60%)
Dec 14, 2004 58.95 59.33 58.65 59.24 550,815 +1.05(+1.80%)
Dec 13, 2004 57.92 58.34 57.75 58.20 492,949 +0.06(+0.11%)
Dec 10, 2004 57.05 58.31 56.97 58.13 1,011,546 +0.25(+0.43%)
Dec 09, 2004 57.71 58.05 57.23 57.89 358,145 -0.33(-0.56%)
Dec 08, 2004 58.20 58.23 57.94 58.21 236,744 +0.61(+1.06%)
Dec 07, 2004 58.00 58.00 57.59 57.60 324,509 -0.49(-0.84%)
Dec 06, 2004 58.37 58.37 57.93 58.09 521,302 -0.81(-1.38%)
Dec 03, 2004 58.70 58.95 58.62 58.90 232,749 +0.26(+0.45%)
Dec 02, 2004 58.58 58.85 58.58 58.64 355,826 +0.01(+0.01%)
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.