Toyota Motor Corp Ltd Ord ADR (NY: TM )

146.53 -1.13 (-0.77%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 40.99 41.26 40.99 41.12 43,688 -0.06(-0.15%)
Dec 30, 2002 41.32 41.71 41.19 41.19 38,533 +0.62(+1.53%)
Dec 27, 2002 40.89 41.01 40.27 40.57 29,641 -0.24(-0.59%)
Dec 26, 2002 40.54 41.36 40.54 40.81 46,266 +0.50(+1.25%)
Dec 24, 2002 40.16 40.54 40.08 40.30 24,486 +0.73(+1.84%)
Dec 23, 2002 39.73 39.77 39.38 39.57 43,560 +0.00(+0.00%)
Dec 20, 2002 39.22 39.99 39.22 39.57 23,197 +0.24(+0.61%)
Dec 19, 2002 39.22 39.43 39.19 39.33 82,609 +0.03(+0.08%)
Dec 18, 2002 39.57 39.80 39.22 39.30 31,059 -1.34(-3.30%)
Dec 17, 2002 40.18 41.02 40.18 40.64 34,925 +0.35(+0.87%)
Dec 16, 2002 40.15 40.40 40.05 40.29 40,467 +0.61(+1.52%)
Dec 13, 2002 39.57 39.75 39.47 39.69 98,847 -0.54(-1.33%)
Dec 12, 2002 39.96 40.47 39.81 40.22 30,028 +0.54(+1.37%)
Dec 11, 2002 39.65 39.88 39.43 39.68 51,163 -0.26(-0.66%)
Dec 10, 2002 39.81 40.11 39.81 39.95 88,408 +0.33(+0.84%)
Dec 09, 2002 39.91 40.19 39.34 39.61 139,057 -0.10(-0.25%)
Dec 06, 2002 39.92 39.98 39.65 39.71 48,070 -0.56(-1.39%)
Dec 05, 2002 40.35 40.35 39.84 40.27 161,868 -0.78(-1.89%)
Dec 04, 2002 40.54 41.05 40.35 41.05 56,189 +0.43(+1.05%)
Dec 03, 2002 40.74 40.74 40.36 40.62 37,889 -0.09(-0.23%)
Dec 02, 2002 41.05 41.05 40.52 40.71 69,464 -0.33(-0.81%)
Nov 29, 2002 41.12 41.42 40.58 41.05 32,605 -0.08(-0.19%)
Nov 27, 2002 40.54 41.12 40.51 41.12 34,796 +0.71(+1.75%)
Nov 26, 2002 40.50 40.53 40.36 40.42 39,049 -0.43(-1.06%)
Nov 25, 2002 39.77 40.85 39.77 40.85 73,330 +0.89(+2.23%)
Nov 22, 2002 40.18 40.38 39.77 39.96 103,100 -0.27(-0.67%)
Nov 21, 2002 39.88 40.69 39.88 40.23 142,923 -0.79(-1.93%)
Nov 20, 2002 40.38 41.02 40.26 41.02 117,276 +0.79(+1.97%)
Nov 19, 2002 40.15 40.24 39.77 40.23 22,295 +0.20(+0.50%)
Nov 18, 2002 40.19 40.35 39.85 40.03 57,607 -1.28(-3.10%)
Nov 15, 2002 40.35 41.78 40.33 41.31 46,395 +1.33(+3.34%)
Nov 14, 2002 39.77 40.31 39.77 39.98 49,359 -0.19(-0.46%)
Nov 13, 2002 40.26 40.37 39.99 40.16 16,109 -0.09(-0.23%)
Nov 12, 2002 40.19 40.51 40.04 40.26 41,755 +0.37(+0.93%)
Nov 11, 2002 39.57 39.96 39.42 39.88 58,896 -0.41(-1.02%)
Nov 08, 2002 40.13 40.58 40.09 40.29 33,765 +0.16(+0.41%)
Nov 07, 2002 40.22 40.77 40.12 40.13 66,371 -0.02(-0.06%)
Nov 06, 2002 39.96 40.50 39.84 40.15 79,774 -0.36(-0.88%)
Nov 05, 2002 40.35 40.62 40.08 40.51 53,354 +0.36(+0.89%)
Nov 04, 2002 39.96 40.23 39.94 40.15 93,048 +0.50(+1.27%)
Nov 01, 2002 39.38 40.10 39.38 39.65 68,304 +1.94(+5.14%)
Oct 31, 2002 38.41 38.80 37.36 37.71 139,830 -0.91(-2.35%)
Oct 30, 2002 38.42 38.64 38.24 38.62 155,810 +1.13(+3.00%)
Oct 29, 2002 38.02 38.02 37.09 37.49 68,304 -1.23(-3.17%)
Oct 28, 2002 39.56 39.57 38.45 38.72 91,244 -0.79(-2.00%)
Oct 25, 2002 39.19 39.54 39.12 39.51 133,644 +0.87(+2.25%)
Oct 24, 2002 39.03 39.42 38.42 38.64 30,285 -0.39(-0.99%)
Oct 23, 2002 38.49 39.18 38.42 39.03 86,346 +1.17(+3.09%)
Oct 22, 2002 38.24 38.24 37.71 37.86 92,275 -1.48(-3.77%)
Oct 21, 2002 38.64 39.36 38.63 39.34 65,468 +0.57(+1.48%)
Oct 18, 2002 38.91 38.99 38.72 38.77 40,982 -0.46(-1.17%)
Oct 17, 2002 39.19 39.46 38.95 39.22 31,703 +0.83(+2.16%)
Oct 16, 2002 38.72 38.80 38.34 38.39 25,517 -0.40(-1.04%)
Oct 15, 2002 37.83 38.90 37.83 38.80 123,334 +1.88(+5.09%)
Oct 14, 2002 36.66 36.97 36.50 36.92 41,755 -0.13(-0.36%)
Oct 11, 2002 37.05 37.19 36.85 37.05 136,350 +0.66(+1.81%)
Oct 10, 2002 35.62 36.47 35.31 36.39 81,191 +0.48(+1.34%)
Oct 09, 2002 36.47 36.47 35.69 35.91 90,986 -1.68(-4.48%)
Oct 08, 2002 37.71 37.79 37.25 37.59 55,803 +0.23(+0.62%)
Oct 07, 2002 37.25 37.84 37.25 37.36 55,287 -1.36(-3.51%)
Oct 04, 2002 38.56 38.79 38.25 38.72 44,333 +0.58(+1.53%)
Oct 03, 2002 38.33 38.60 37.88 38.14 80,805 +0.31(+0.82%)
Oct 02, 2002 38.10 38.22 37.58 37.83 90,857 -1.13(-2.89%)
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.