Toyota Motor Corp Ltd Ord ADR (NY: TM )

145.15 -0.25 (-0.17%)
Streaming Delayed Price Updated: 12:22 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 71.95 72.99 71.95 72.84 654,161 +0.87(+1.21%)
Dec 28, 2012 72.15 72.27 71.82 71.98 651,123 -0.37(-0.51%)
Dec 27, 2012 71.70 72.40 71.38 72.34 875,694 +1.70(+2.41%)
Dec 26, 2012 70.77 71.12 70.48 70.64 750,012 -0.64(-0.90%)
Dec 24, 2012 71.06 71.44 70.99 71.28 209,220 +0.32(+0.45%)
Dec 21, 2012 70.71 71.15 70.50 70.96 682,052 -1.45(-2.01%)
Dec 20, 2012 72.17 72.46 71.78 72.41 965,308 +1.47(+2.07%)
Dec 19, 2012 71.42 71.46 70.84 70.94 718,162 +1.17(+1.68%)
Dec 18, 2012 68.81 69.83 68.56 69.77 783,463 +2.08(+3.07%)
Dec 17, 2012 67.12 67.69 67.12 67.69 215,110 +0.52(+0.78%)
Dec 14, 2012 66.98 67.23 66.97 67.17 214,825 +0.03(+0.05%)
Dec 13, 2012 67.17 67.23 66.45 67.14 459,942 -0.70(-1.04%)
Dec 12, 2012 67.42 68.01 67.42 67.84 420,436 +0.57(+0.85%)
Dec 11, 2012 67.08 67.52 67.02 67.27 349,031 +0.10(+0.15%)
Dec 10, 2012 66.92 67.27 66.89 67.17 320,161 -0.14(-0.21%)
Dec 07, 2012 67.02 67.39 66.87 67.31 322,800 +0.34(+0.51%)
Dec 06, 2012 66.81 66.97 66.67 66.97 217,781 +0.30(+0.46%)
Dec 05, 2012 66.50 66.88 66.41 66.66 322,928 -0.20(-0.29%)
Dec 04, 2012 66.84 67.21 66.81 66.86 313,267 -0.44(-0.65%)
Nov 30, 2012 67.18 67.40 67.11 67.29 349,921 -0.34(-0.50%)
Nov 29, 2012 66.92 67.74 66.88 67.63 384,456 +1.09(+1.64%)
Nov 28, 2012 66.02 66.63 65.51 66.54 386,446 -0.10(-0.15%)
Nov 27, 2012 67.01 67.08 66.54 66.64 319,110 -1.16(-1.72%)
Nov 26, 2012 67.68 67.89 67.41 67.80 560,819 +0.88(+1.31%)
Nov 23, 2012 66.79 66.99 66.54 66.93 451,400 +0.92(+1.40%)
Nov 21, 2012 65.68 66.00 65.54 66.00 364,830 +1.22(+1.88%)
Nov 20, 2012 64.54 64.93 64.46 64.78 292,895 -0.34(-0.53%)
Nov 19, 2012 64.85 65.14 64.78 65.13 462,890 +0.95(+1.49%)
Nov 16, 2012 64.19 64.32 63.60 64.17 668,049 +1.43(+2.28%)
Nov 15, 2012 62.12 62.79 62.04 62.74 945,927 +3.01(+5.04%)
Nov 14, 2012 60.17 60.47 59.55 59.73 487,329 -1.14(-1.87%)
Nov 13, 2012 60.59 61.10 60.45 60.88 233,026 +0.13(+0.22%)
Nov 12, 2012 60.81 60.99 60.73 60.74 201,671 -0.74(-1.21%)
Nov 09, 2012 61.45 61.80 61.33 61.49 220,704 +0.23(+0.38%)
Nov 08, 2012 61.78 61.92 61.18 61.25 285,674 -1.04(-1.67%)
Nov 07, 2012 62.92 62.93 62.13 62.29 357,846 -1.22(-1.92%)
Nov 06, 2012 63.46 63.67 63.28 63.51 415,600 -0.09(-0.14%)
Nov 05, 2012 62.78 63.65 62.22 63.60 870,991 +2.78(+4.56%)
Nov 02, 2012 61.34 61.37 60.74 60.82 201,019 -0.20(-0.32%)
Nov 01, 2012 60.66 61.07 60.49 61.02 238,067 +0.45(+0.75%)
Oct 31, 2012 60.16 60.78 60.16 60.56 372,321 +0.09(+0.14%)
Oct 26, 2012 60.43 60.48 60.48 60.48 249,564 -0.85(-1.39%)
Oct 25, 2012 61.42 61.60 60.99 61.33 673,286 +0.84(+1.40%)
Oct 24, 2012 60.81 60.90 60.36 60.48 253,509 -0.24(-0.40%)
Oct 23, 2012 60.84 60.86 60.48 60.73 361,485 -0.12(-0.19%)
Oct 19, 2012 61.31 61.37 60.63 60.84 397,104 -0.53(-0.87%)
Oct 18, 2012 61.52 61.56 61.15 61.38 1,074,966 +0.41(+0.67%)
Oct 17, 2012 60.93 60.99 60.70 60.97 356,702 +0.52(+0.87%)
Oct 16, 2012 60.01 60.49 60.00 60.45 407,625 +0.87(+1.46%)
Oct 15, 2012 59.61 59.68 59.28 59.58 436,307 +1.20(+2.06%)
Oct 12, 2012 58.77 58.89 58.26 58.37 252,664 -0.14(-0.24%)
Oct 11, 2012 58.47 58.80 58.47 58.51 472,741 +0.27(+0.47%)
Oct 10, 2012 58.82 58.85 58.06 58.24 704,549 -1.22(-2.05%)
Oct 09, 2012 59.76 59.79 59.25 59.46 376,583 -1.00(-1.66%)
Oct 08, 2012 60.52 60.63 60.33 60.46 185,998 -0.28(-0.46%)
Oct 05, 2012 60.95 61.13 60.66 60.74 399,709 -1.00(-1.62%)
Oct 04, 2012 61.54 61.81 61.52 61.74 391,200 +1.48(+2.45%)
Oct 03, 2012 60.16 60.43 59.99 60.27 315,100 +0.19(+0.31%)
Oct 02, 2012 60.20 60.31 59.86 60.08 504,522 -0.17(-0.29%)
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.