Toyota Motor Corp Ltd Ord ADR (NY: TM )

147.16 +1.69 (+1.16%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 36.73 36.93 36.68 36.84 311,235 -0.55(-1.47%)
Feb 27, 2003 37.26 37.48 37.23 37.39 258,911 -0.15(-0.39%)
Feb 26, 2003 37.28 37.57 37.21 37.54 211,227 -0.06(-0.17%)
Feb 25, 2003 37.25 37.63 37.01 37.60 66,242 -0.10(-0.27%)
Feb 24, 2003 37.92 37.92 37.63 37.70 40,853 -0.35(-0.92%)
Feb 21, 2003 37.94 38.12 37.56 38.05 58,251 -0.49(-1.27%)
Feb 20, 2003 38.46 38.67 38.41 38.54 28,739 +0.24(+0.63%)
Feb 19, 2003 38.29 38.42 38.22 38.30 22,939 +0.14(+0.37%)
Feb 18, 2003 38.42 38.42 38.15 38.16 45,493 -0.26(-0.69%)
Feb 14, 2003 38.02 38.54 37.96 38.42 31,832 +0.64(+1.68%)
Feb 13, 2003 37.87 38.14 37.70 37.79 44,591 -0.13(-0.35%)
Feb 12, 2003 37.72 38.29 37.72 37.92 44,204 +0.01(+0.02%)
Feb 11, 2003 38.37 38.37 37.90 37.91 31,574 -0.23(-0.59%)
Feb 10, 2003 38.22 38.25 37.71 38.14 52,194 -0.27(-0.71%)
Feb 07, 2003 38.60 38.70 38.14 38.41 32,347 +0.09(+0.24%)
Feb 06, 2003 38.49 38.49 38.02 38.32 58,509 -0.25(-0.64%)
Feb 05, 2003 38.80 38.94 38.47 38.56 121,787 +0.16(+0.40%)
Feb 04, 2003 38.32 38.46 38.02 38.41 71,010 +0.47(+1.23%)
Feb 03, 2003 37.95 38.28 37.87 37.94 40,724 +0.85(+2.30%)
Jan 31, 2003 36.97 37.47 36.95 37.09 91,501 +0.08(+0.21%)
Jan 30, 2003 37.71 37.79 36.70 37.01 170,889 -1.28(-3.34%)
Jan 29, 2003 38.37 38.39 38.10 38.29 77,196 -0.71(-1.83%)
Jan 28, 2003 38.80 39.11 38.70 39.01 61,473 +0.19(+0.50%)
Jan 27, 2003 38.95 39.05 38.80 38.81 28,223 -0.47(-1.20%)
Jan 24, 2003 39.57 39.57 38.82 39.29 66,757 -0.68(-1.69%)
Jan 23, 2003 39.57 40.12 39.57 39.96 35,311 +0.63(+1.60%)
Jan 22, 2003 39.52 39.52 39.20 39.33 36,858 -0.34(-0.86%)
Jan 21, 2003 40.35 40.35 39.57 39.67 96,914 -0.74(-1.84%)
Jan 17, 2003 40.47 40.57 40.26 40.42 55,674 -0.47(-1.16%)
Jan 16, 2003 40.93 41.02 40.74 40.89 61,473 +0.04(+0.09%)
Jan 15, 2003 41.05 41.19 40.85 40.85 25,775 -0.16(-0.40%)
Jan 14, 2003 40.74 41.15 40.74 41.02 38,276 -0.26(-0.62%)
Jan 13, 2003 41.01 41.57 41.01 41.27 67,917 +0.07(+0.17%)
Jan 10, 2003 41.05 41.27 40.57 41.20 36,085 -0.39(-0.93%)
Jan 09, 2003 41.28 41.59 41.25 41.59 22,811 +0.48(+1.17%)
Jan 08, 2003 41.05 41.11 40.74 41.11 58,896 -1.13(-2.66%)
Jan 07, 2003 42.29 42.56 41.82 42.23 68,304 -0.57(-1.32%)
Jan 06, 2003 42.37 42.96 41.75 42.80 87,893 +0.85(+2.02%)
Jan 03, 2003 41.82 42.09 41.82 41.96 30,156 +0.20(+0.48%)
Jan 02, 2003 41.12 42.07 41.12 41.75 141,634 +0.63(+1.53%)
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%)
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.