Toyota Motor Corp Ltd Ord ADR (NY: TM )

144.71 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 57.96 58.16 57.50 58.06 2,180,022 +0.72(+1.26%)
Feb 25, 2010 56.99 57.50 56.50 57.34 3,092,318 -0.49(-0.85%)
Feb 24, 2010 56.19 57.87 56.11 57.83 7,672,244 +2.32(+4.17%)
Feb 23, 2010 56.40 56.47 55.28 55.52 4,879,200 -1.07(-1.89%)
Feb 22, 2010 56.78 57.00 56.43 56.59 1,970,615 -0.33(-0.57%)
Feb 19, 2010 56.99 57.21 56.56 56.92 2,570,340 -0.07(-0.12%)
Feb 18, 2010 56.57 57.42 56.25 56.99 4,029,710 -0.55(-0.96%)
Feb 17, 2010 58.19 58.19 56.45 57.54 5,645,844 -1.44(-2.45%)
Feb 16, 2010 59.55 59.73 58.82 58.98 2,531,748 -0.81(-1.35%)
Feb 12, 2010 59.17 59.79 59.79 59.79 3,047,784 +0.81(+1.38%)
Feb 11, 2010 58.93 58.97 58.16 58.97 2,817,919 +0.24(+0.41%)
Feb 10, 2010 58.83 59.06 58.20 58.73 3,882,945 +0.85(+1.46%)
Feb 09, 2010 58.20 58.61 57.54 57.89 5,837,607 +1.36(+2.40%)
Feb 08, 2010 57.37 57.57 56.19 56.53 4,692,454 -1.44(-2.49%)
Feb 05, 2010 56.71 58.05 55.93 57.97 9,697,924 +2.27(+4.08%)
Feb 04, 2010 56.21 56.89 55.09 55.70 14,116,012 -2.31(-3.99%)
Feb 03, 2010 58.74 59.16 55.79 58.01 23,793,126 -2.65(-4.37%)
Feb 02, 2010 62.46 62.69 59.48 60.66 4,537,619 -1.62(-2.59%)
Feb 01, 2010 61.29 62.53 61.12 62.28 3,849,044 +2.53(+4.24%)
Jan 29, 2010 60.45 60.45 59.37 59.75 3,261,256 -0.52(-0.86%)
Jan 28, 2010 60.65 61.84 59.46 60.27 5,206,133 -1.63(-2.63%)
Jan 27, 2010 63.18 64.12 61.14 61.90 4,487,694 -5.44(-8.08%)
Jan 26, 2010 67.31 67.77 66.99 67.34 357,953 -0.72(-1.06%)
Jan 25, 2010 68.58 68.66 67.70 68.06 427,555 -0.36(-0.52%)
Jan 22, 2010 69.66 69.66 68.29 68.41 681,126 -1.75(-2.49%)
Jan 21, 2010 70.74 71.00 69.56 70.16 713,684 +0.81(+1.17%)
Jan 20, 2010 70.39 70.40 68.96 69.35 534,802 -1.87(-2.63%)
Jan 19, 2010 70.58 71.36 70.58 71.22 355,114 +0.50(+0.70%)
Jan 15, 2010 71.29 70.72 70.72 70.72 768,615 +0.16(+0.23%)
Jan 14, 2010 69.46 70.84 69.46 70.56 720,130 +1.35(+1.95%)
Jan 13, 2010 69.05 69.50 68.75 69.21 378,053 -0.24(-0.35%)
Jan 12, 2010 69.39 69.50 68.71 69.45 1,168,510 +2.56(+3.83%)
Jan 11, 2010 66.83 67.12 66.23 66.89 421,291 +0.34(+0.51%)
Jan 08, 2010 65.57 66.65 65.57 66.54 453,476 +1.53(+2.35%)
Jan 07, 2010 64.49 65.05 64.49 65.02 486,680 -0.81(-1.24%)
Jan 06, 2010 65.45 66.01 65.33 65.83 502,549 +0.83(+1.28%)
Jan 05, 2010 64.53 65.10 64.41 65.00 600,511 -1.02(-1.54%)
Jan 04, 2010 65.76 66.09 65.73 66.02 333,441 +0.71(+1.09%)
Dec 31, 2009 66.08 65.30 65.30 65.30 287,908 -0.19(-0.30%)
Dec 30, 2009 65.10 65.59 65.10 65.50 137,402 -0.50(-0.76%)
Dec 29, 2009 65.64 66.01 65.64 66.00 195,231 +0.40(+0.60%)
Dec 28, 2009 65.44 65.87 65.31 65.61 168,951 -0.28(-0.42%)
Dec 24, 2009 65.59 65.92 65.57 65.89 201,492 +0.90(+1.39%)
Dec 23, 2009 64.88 65.28 64.64 64.98 260,669 +0.26(+0.41%)
Dec 22, 2009 64.33 64.83 64.10 64.72 438,791 +0.81(+1.27%)
Dec 21, 2009 64.22 64.32 63.77 63.91 316,575 -0.43(-0.68%)
Dec 18, 2009 64.22 64.55 64.02 64.34 334,557 -0.15(-0.23%)
Dec 17, 2009 64.42 64.69 64.26 64.49 239,688 -0.86(-1.32%)
Dec 16, 2009 65.37 65.57 65.09 65.35 357,238 +0.80(+1.24%)
Dec 15, 2009 64.36 64.72 63.76 64.55 421,863 -0.23(-0.36%)
Dec 14, 2009 64.73 64.87 64.61 64.78 453,827 -0.66(-1.01%)
Dec 11, 2009 65.18 65.56 65.04 65.44 514,806 +0.71(+1.10%)
Dec 10, 2009 64.98 65.18 64.65 64.73 313,789 -0.47(-0.71%)
Dec 09, 2009 64.81 65.26 64.63 65.19 728,442 +0.33(+0.50%)
Dec 08, 2009 65.12 65.18 64.40 64.87 737,710 +0.54(+0.84%)
Dec 07, 2009 65.13 65.14 64.12 64.33 768,469 -1.09(-1.66%)
Dec 04, 2009 65.81 66.50 65.00 65.41 957,304 -0.22(-0.34%)
Dec 03, 2009 66.08 66.41 65.50 65.64 888,913 +2.03(+3.18%)
Dec 02, 2009 63.02 63.91 63.02 63.61 593,491 +0.41(+0.65%)
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.