Toyota Motor Corp Ltd Ord ADR (NY: TM )

165.53 +4.50 (+2.79%)
Official Closing Price Updated: 7:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 74.70 74.95 74.10 74.83 1,691,568 +0.93(+1.26%)
Feb 25, 2010 73.44 74.10 72.82 73.90 2,399,456 -0.63(-0.85%)
Feb 24, 2010 72.42 74.58 72.31 74.53 5,953,208 +2.98(+4.17%)
Feb 23, 2010 72.69 72.78 71.24 71.55 3,785,971 -1.38(-1.89%)
Feb 22, 2010 73.18 73.46 72.72 72.93 1,529,081 -0.42(-0.57%)
Feb 19, 2010 73.45 73.73 72.89 73.35 1,994,432 -0.09(-0.12%)
Feb 18, 2010 72.90 74.00 72.49 73.44 3,126,817 -0.71(-0.96%)
Feb 17, 2010 74.99 74.99 72.75 74.15 4,380,841 -1.86(-2.45%)
Feb 16, 2010 76.74 76.98 75.80 76.01 1,964,487 -1.04(-1.35%)
Feb 12, 2010 76.26 77.05 77.05 77.05 2,364,900 +1.05(+1.38%)
Feb 11, 2010 75.95 76.00 74.95 76.00 2,186,539 +0.31(+0.41%)
Feb 10, 2010 75.82 76.12 75.00 75.69 3,012,936 +1.09(+1.46%)
Feb 09, 2010 75.00 75.54 74.15 74.60 4,529,638 +1.75(+2.40%)
Feb 08, 2010 73.93 74.20 72.41 72.85 3,641,067 -1.86(-2.49%)
Feb 05, 2010 73.09 74.81 72.08 74.71 7,525,015 +2.93(+4.08%)
Feb 04, 2010 72.44 73.32 71.00 71.78 10,953,190 -2.98(-3.99%)
Feb 03, 2010 75.70 76.24 71.90 74.76 18,462,058 -3.42(-4.37%)
Feb 02, 2010 80.49 80.79 76.66 78.18 3,520,924 -2.08(-2.59%)
Feb 01, 2010 78.99 80.59 78.77 80.26 2,986,631 +3.26(+4.24%)
Jan 29, 2010 77.90 77.90 76.51 77.00 2,530,542 -0.67(-0.86%)
Jan 28, 2010 78.16 79.70 76.63 77.67 4,039,651 -2.10(-2.63%)
Jan 27, 2010 81.43 82.64 78.80 79.77 3,482,185 -7.01(-8.08%)
Jan 26, 2010 86.75 87.34 86.34 86.78 277,751 -0.93(-1.06%)
Jan 25, 2010 88.38 88.49 87.25 87.71 331,758 -0.46(-0.52%)
Jan 22, 2010 89.78 89.78 88.01 88.17 528,514 -2.25(-2.49%)
Jan 21, 2010 91.17 91.50 89.64 90.42 553,777 +1.05(+1.17%)
Jan 20, 2010 90.72 90.73 88.88 89.37 414,975 -2.41(-2.63%)
Jan 19, 2010 90.96 91.97 90.96 91.78 275,548 +0.64(+0.70%)
Jan 15, 2010 91.88 91.14 91.14 91.14 596,400 +0.21(+0.23%)
Jan 14, 2010 89.52 91.29 89.52 90.93 558,779 +1.74(+1.95%)
Jan 13, 2010 88.99 89.57 88.60 89.19 293,347 -0.31(-0.35%)
Jan 12, 2010 89.43 89.57 88.55 89.50 906,695 +3.30(+3.83%)
Jan 11, 2010 86.13 86.50 85.35 86.20 326,897 +0.44(+0.51%)
Jan 08, 2010 84.50 85.89 84.50 85.76 351,871 +1.97(+2.35%)
Jan 07, 2010 83.11 83.84 83.11 83.79 377,635 -1.05(-1.24%)
Jan 06, 2010 84.35 85.07 84.20 84.84 389,949 +1.07(+1.28%)
Jan 05, 2010 83.17 83.90 83.01 83.77 465,961 -1.31(-1.54%)
Jan 04, 2010 84.75 85.17 84.71 85.08 258,731 +0.92(+1.09%)
Dec 31, 2009 85.16 84.16 84.16 84.16 223,400 -0.25(-0.30%)
Dec 30, 2009 83.90 84.53 83.90 84.41 106,616 -0.65(-0.76%)
Dec 29, 2009 84.60 85.07 84.60 85.06 151,488 +0.51(+0.60%)
Dec 28, 2009 84.34 84.89 84.17 84.55 131,096 -0.36(-0.42%)
Dec 24, 2009 84.53 84.96 84.50 84.91 156,346 +1.16(+1.39%)
Dec 23, 2009 83.62 84.13 83.31 83.75 202,264 +0.34(+0.41%)
Dec 22, 2009 82.91 83.55 82.61 83.41 340,476 +1.05(+1.27%)
Dec 21, 2009 82.77 82.89 82.18 82.36 245,644 -0.56(-0.68%)
Dec 18, 2009 82.76 83.19 82.50 82.92 259,597 -0.19(-0.23%)
Dec 17, 2009 83.02 83.37 82.81 83.11 185,984 -1.11(-1.32%)
Dec 16, 2009 84.25 84.50 83.89 84.22 277,196 +1.03(+1.24%)
Dec 15, 2009 82.94 83.41 82.17 83.19 327,341 -0.30(-0.36%)
Dec 14, 2009 83.42 83.60 83.27 83.49 352,143 -0.85(-1.01%)
Dec 11, 2009 84.00 84.49 83.82 84.34 399,459 +0.92(+1.10%)
Dec 10, 2009 83.74 84.00 83.32 83.42 243,482 -0.60(-0.71%)
Dec 09, 2009 83.52 84.10 83.29 84.02 565,228 +0.42(+0.50%)
Dec 08, 2009 83.92 84.00 83.00 83.60 572,420 +0.70(+0.84%)
Dec 07, 2009 83.94 83.95 82.64 82.90 596,287 -1.40(-1.66%)
Dec 04, 2009 84.81 85.70 83.77 84.30 742,812 -0.29(-0.34%)
Dec 03, 2009 85.16 85.59 84.41 84.59 689,744 +2.61(+3.18%)
Dec 02, 2009 81.22 82.36 81.22 81.98 460,514 +0.53(+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.