Toyota Motor Corp Ltd Ord ADR (NY: TM )

187.44 USD +2.85 (+1.54%)
Official Closing Price Updated: 6:30 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 47.33 47.60 47.27 47.48 241,500 -0.71(-1.47%)
Feb 27, 2003 48.02 48.30 47.98 48.19 200,900 -0.19(-0.39%)
Feb 26, 2003 48.05 48.42 47.95 48.38 163,900 -0.08(-0.17%)
Feb 25, 2003 48.00 48.49 47.70 48.46 51,400 -0.13(-0.27%)
Feb 24, 2003 48.87 48.87 48.50 48.59 31,700 -0.45(-0.92%)
Feb 21, 2003 48.90 49.13 48.40 49.04 45,200 -0.63(-1.27%)
Feb 20, 2003 49.57 49.83 49.50 49.67 22,300 +0.31(+0.63%)
Feb 19, 2003 49.35 49.51 49.25 49.36 17,800 +0.18(+0.37%)
Feb 18, 2003 49.52 49.52 49.17 49.18 35,300 -0.34(-0.69%)
Feb 14, 2003 49.00 49.67 48.92 49.52 24,700 +0.82(+1.68%)
Feb 13, 2003 48.80 49.15 48.59 48.70 34,600 -0.17(-0.35%)
Feb 12, 2003 48.61 49.35 48.61 48.87 34,300 +0.01(+0.02%)
Feb 11, 2003 49.45 49.45 48.85 48.86 24,500 -0.29(-0.59%)
Feb 10, 2003 49.25 49.30 48.60 49.15 40,500 -0.35(-0.71%)
Feb 07, 2003 49.75 49.88 49.15 49.50 25,100 +0.12(+0.24%)
Feb 06, 2003 49.60 49.60 49.00 49.38 45,400 -0.32(-0.64%)
Feb 05, 2003 50.00 50.19 49.58 49.70 94,500 +0.20(+0.40%)
Feb 04, 2003 49.39 49.56 49.00 49.50 55,100 +0.60(+1.23%)
Feb 03, 2003 48.91 49.33 48.81 48.90 31,600 +1.10(+2.30%)
Jan 31, 2003 47.65 48.29 47.62 47.80 71,000 +0.10(+0.21%)
Jan 30, 2003 48.60 48.70 47.30 47.70 132,600 -1.65(-3.34%)
Jan 29, 2003 49.45 49.48 49.10 49.35 59,900 -0.92(-1.83%)
Jan 28, 2003 50.00 50.40 49.88 50.27 47,700 +0.25(+0.50%)
Jan 27, 2003 50.20 50.33 50.00 50.02 21,900 -0.61(-1.20%)
Jan 24, 2003 51.00 51.00 50.03 50.63 51,800 -0.87(-1.69%)
Jan 23, 2003 51.00 51.70 51.00 51.50 27,400 +0.81(+1.60%)
Jan 22, 2003 50.93 50.93 50.52 50.69 28,600 -0.44(-0.86%)
Jan 21, 2003 52.00 52.00 50.99 51.13 75,200 -0.96(-1.84%)
Jan 17, 2003 52.15 52.29 51.88 52.09 43,200 -0.61(-1.16%)
Jan 16, 2003 52.75 52.87 52.51 52.70 47,700 +0.05(+0.09%)
Jan 15, 2003 52.90 53.09 52.65 52.65 20,000 -0.21(-0.40%)
Jan 14, 2003 52.50 53.03 52.50 52.86 29,700 -0.33(-0.62%)
Jan 13, 2003 52.85 53.58 52.85 53.19 52,700 +0.09(+0.17%)
Jan 10, 2003 52.90 53.19 52.29 53.10 28,000 -0.50(-0.93%)
Jan 09, 2003 53.20 53.60 53.16 53.60 17,700 +0.62(+1.17%)
Jan 08, 2003 52.90 52.98 52.50 52.98 45,700 -1.45(-2.66%)
Jan 07, 2003 54.50 54.85 53.89 54.43 53,000 -0.73(-1.32%)
Jan 06, 2003 54.60 55.37 53.80 55.16 68,200 +1.09(+2.02%)
Jan 03, 2003 53.90 54.24 53.90 54.07 23,400 +0.26(+0.48%)
Jan 02, 2003 53.00 54.22 53.00 53.81 109,900 +0.81(+1.53%)
Dec 31, 2002 52.83 53.17 52.83 53.00 33,900 -0.08(-0.15%)
Dec 30, 2002 53.25 53.75 53.08 53.08 29,900 +0.80(+1.53%)
Dec 27, 2002 52.70 52.85 51.90 52.28 23,000 -0.31(-0.59%)
Dec 26, 2002 52.25 53.30 52.25 52.59 35,900 +0.65(+1.25%)
Dec 24, 2002 51.76 52.25 51.65 51.94 19,000 +0.94(+1.84%)
Dec 23, 2002 51.20 51.25 50.75 51.00 33,800 +0.00(+0.00%)
Dec 20, 2002 50.55 51.54 50.55 51.00 18,000 +0.31(+0.61%)
Dec 19, 2002 50.55 50.82 50.51 50.69 64,100 +0.04(+0.08%)
Dec 18, 2002 51.00 51.29 50.55 50.65 24,100 -1.73(-3.30%)
Dec 17, 2002 51.78 52.86 51.78 52.38 27,100 +0.45(+0.87%)
Dec 16, 2002 51.75 52.06 51.62 51.93 31,400 +0.78(+1.52%)
Dec 13, 2002 51.00 51.23 50.87 51.15 76,700 -0.69(-1.33%)
Dec 12, 2002 51.50 52.15 51.30 51.84 23,300 +0.70(+1.37%)
Dec 11, 2002 51.10 51.40 50.82 51.14 39,700 -0.34(-0.66%)
Dec 10, 2002 51.30 51.69 51.30 51.48 68,600 +0.43(+0.84%)
Dec 09, 2002 51.43 51.79 50.70 51.05 107,900 -0.13(-0.25%)
Dec 06, 2002 51.45 51.53 51.10 51.18 37,300 -0.72(-1.39%)
Dec 05, 2002 52.00 52.00 51.35 51.90 125,600 -1.00(-1.89%)
Dec 04, 2002 52.25 52.90 52.00 52.90 43,600 +0.55(+1.05%)
Dec 03, 2002 52.50 52.51 52.01 52.35 29,400 -0.12(-0.23%)
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.