Toyota Motor Corp Ltd Ord ADR (NY: TM )

137.28 -1.77 (-1.27%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 65.75 66.42 65.26 66.13 373,097 +0.87(+1.33%)
Dec 29, 2011 64.59 65.30 64.54 65.26 349,802 +1.01(+1.57%)
Dec 28, 2011 64.81 64.95 64.05 64.25 386,019 -0.11(-0.17%)
Dec 27, 2011 64.70 64.70 64.26 64.36 245,028 -0.59(-0.91%)
Dec 23, 2011 64.93 65.00 64.56 64.95 280,955 +0.70(+1.09%)
Dec 21, 2011 64.14 64.37 63.84 64.25 308,001 -0.24(-0.37%)
Dec 20, 2011 64.58 64.58 63.94 64.49 374,676 +1.18(+1.86%)
Dec 19, 2011 63.95 64.29 63.27 63.31 354,555 -0.39(-0.61%)
Dec 16, 2011 64.09 64.28 63.50 63.70 602,428 -1.67(-2.55%)
Dec 15, 2011 65.53 65.76 65.21 65.37 323,020 +0.15(+0.23%)
Dec 14, 2011 65.31 65.62 64.90 65.22 549,282 -0.42(-0.64%)
Dec 13, 2011 66.61 67.00 65.26 65.64 577,232 -0.85(-1.28%)
Dec 12, 2011 67.14 67.14 66.15 66.49 443,619 -1.71(-2.51%)
Dec 09, 2011 66.48 68.64 66.47 68.20 736,399 +1.07(+1.59%)
Dec 08, 2011 68.03 68.17 67.00 67.13 412,876 -1.32(-1.93%)
Dec 07, 2011 68.11 68.66 67.57 68.45 671,350 +1.34(+2.00%)
Dec 06, 2011 67.26 67.55 66.83 67.11 593,837 -0.94(-1.38%)
Dec 05, 2011 68.03 68.18 67.58 68.05 905,681 +1.83(+2.76%)
Dec 02, 2011 66.68 66.86 66.11 66.22 461,164 +0.50(+0.76%)
Dec 01, 2011 65.57 66.20 65.50 65.72 449,854 -0.19(-0.29%)
Nov 30, 2011 65.61 66.38 65.47 65.91 830,859 +1.52(+2.36%)
Nov 29, 2011 64.48 64.74 64.09 64.39 507,590 +0.22(+0.34%)
Nov 28, 2011 64.12 64.41 63.90 64.17 620,437 +2.06(+3.32%)
Nov 25, 2011 62.15 62.92 61.94 62.11 385,959 +1.72(+2.85%)
Nov 23, 2011 61.45 61.45 60.37 60.39 645,877 -1.55(-2.50%)
Nov 22, 2011 61.41 62.31 61.41 61.94 516,101 +0.75(+1.23%)
Nov 21, 2011 61.76 61.94 61.00 61.19 749,280 -2.37(-3.73%)
Nov 18, 2011 64.03 64.17 63.43 63.56 519,310 -0.77(-1.20%)
Nov 17, 2011 64.54 64.78 63.88 64.33 739,976 +0.79(+1.24%)
Nov 16, 2011 64.46 64.46 63.45 63.54 552,959 -0.40(-0.63%)
Nov 15, 2011 64.00 64.22 63.60 63.94 376,439 -0.37(-0.58%)
Nov 14, 2011 64.23 64.56 64.05 64.31 503,421 +0.19(+0.30%)
Nov 11, 2011 63.80 64.20 63.67 64.12 629,773 -0.38(-0.59%)
Nov 10, 2011 64.73 64.73 64.05 64.50 382,933 +0.49(+0.77%)
Nov 09, 2011 64.22 64.57 63.80 64.01 798,748 -0.60(-0.93%)
Nov 08, 2011 63.53 64.80 63.53 64.61 765,532 -0.87(-1.33%)
Nov 07, 2011 65.31 65.49 64.87 65.48 331,800 +0.30(+0.46%)
Nov 04, 2011 65.19 65.39 64.80 65.18 363,038 -0.21(-0.32%)
Nov 03, 2011 65.26 65.49 64.51 65.39 684,799 +0.55(+0.85%)
Nov 02, 2011 64.87 65.60 64.70 64.84 825,362 -0.42(-0.64%)
Nov 01, 2011 65.31 65.98 65.14 65.26 861,881 -1.45(-2.17%)
Oct 31, 2011 67.20 67.36 66.70 66.71 702,242 -2.95(-4.23%)
Oct 28, 2011 69.21 69.81 68.93 69.66 577,853 +0.40(+0.58%)
Oct 27, 2011 68.33 69.76 68.30 69.26 772,870 +2.37(+3.54%)
Oct 26, 2011 67.18 67.18 66.45 66.89 633,279 +0.57(+0.86%)
Oct 25, 2011 66.80 67.18 66.15 66.32 518,332 -1.71(-2.51%)
Oct 24, 2011 67.37 68.26 67.37 68.03 369,479 +0.42(+0.62%)
Oct 21, 2011 67.20 67.76 67.02 67.61 437,336 +0.82(+1.23%)
Oct 20, 2011 67.01 67.17 66.16 66.79 664,793 -0.55(-0.82%)
Oct 19, 2011 67.77 67.87 67.04 67.34 348,046 -0.78(-1.15%)
Oct 18, 2011 67.16 68.72 66.98 68.12 374,304 +0.80(+1.19%)
Oct 17, 2011 67.52 67.95 67.20 67.32 320,594 -0.14(-0.21%)
Oct 14, 2011 67.34 67.63 67.07 67.46 421,722 -0.24(-0.35%)
Oct 13, 2011 67.53 67.82 67.15 67.70 507,973 -0.10(-0.15%)
Oct 12, 2011 67.75 68.32 67.34 67.80 500,830 +0.49(+0.73%)
Oct 11, 2011 67.19 67.71 67.02 67.31 363,396 -0.69(-1.01%)
Oct 10, 2011 67.20 68.09 67.10 68.00 341,290 +1.87(+2.83%)
Oct 07, 2011 67.15 67.20 66.08 66.13 582,652 -1.07(-1.59%)
Oct 06, 2011 67.00 67.32 66.73 67.20 424,087 +0.51(+0.76%)
Oct 05, 2011 65.57 66.97 65.34 66.69 565,162 -0.52(-0.77%)
Oct 04, 2011 66.12 67.21 65.30 67.21 811,954 +0.24(+0.36%)
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.