Toyota Motor Corp Ltd Ord ADR (NY: TM )

143.79 -0.92 (-0.64%)
Official Closing Price Updated: 4:10 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2005 60.52 60.66 60.10 60.35 198,984 +0.14(+0.23%)
Feb 25, 2005 59.83 60.31 59.76 60.21 298,734 +0.39(+0.65%)
Feb 24, 2005 59.83 59.93 59.61 59.83 272,056 -0.47(-0.77%)
Feb 23, 2005 60.42 60.43 60.14 60.29 242,930 -0.19(-0.32%)
Feb 22, 2005 60.74 61.01 60.38 60.48 365,878 -0.95(-1.54%)
Feb 18, 2005 61.22 61.53 61.18 61.43 189,705 +0.95(+1.57%)
Feb 17, 2005 60.72 60.87 60.48 60.48 467,690 -1.02(-1.65%)
Feb 16, 2005 61.73 61.73 61.35 61.50 327,731 -0.61(-0.99%)
Feb 15, 2005 61.66 62.39 61.56 62.11 647,472 +0.27(+0.44%)
Feb 14, 2005 61.47 61.87 61.47 61.84 181,714 +0.47(+0.76%)
Feb 11, 2005 61.05 61.61 60.91 61.38 218,315 +0.38(+0.62%)
Feb 10, 2005 60.72 61.07 60.70 61.00 204,912 +0.64(+1.05%)
Feb 09, 2005 60.17 60.71 60.17 60.36 245,637 +0.32(+0.53%)
Feb 08, 2005 59.96 60.25 59.86 60.04 283,784 -0.27(-0.45%)
Feb 07, 2005 60.32 60.56 60.23 60.31 495,914 -0.70(-1.14%)
Feb 04, 2005 60.72 61.04 60.45 61.01 329,406 +0.87(+1.44%)
Feb 03, 2005 60.38 60.39 59.79 60.14 386,111 -0.94(-1.54%)
Feb 02, 2005 61.21 61.38 60.79 61.08 361,496 +0.05(+0.09%)
Feb 01, 2005 60.83 61.11 60.56 61.03 344,485 +0.36(+0.59%)
Jan 31, 2005 60.56 60.74 60.45 60.67 206,974 +0.88(+1.48%)
Jan 28, 2005 60.12 60.35 59.79 59.79 420,650 -0.44(-0.72%)
Jan 27, 2005 60.21 60.38 60.06 60.22 333,015 -0.88(-1.45%)
Jan 26, 2005 60.91 61.26 60.87 61.11 250,792 +0.78(+1.29%)
Jan 25, 2005 60.14 60.48 59.90 60.33 678,531 -0.65(-1.07%)
Jan 24, 2005 61.07 61.23 60.95 60.98 136,350 -0.17(-0.28%)
Jan 21, 2005 61.03 61.38 60.99 61.15 243,317 +0.39(+0.64%)
Jan 20, 2005 61.21 61.30 60.57 60.76 463,179 -1.00(-1.62%)
Jan 19, 2005 62.19 62.42 61.66 61.76 233,909 -0.87(-1.39%)
Jan 18, 2005 62.43 62.80 62.27 62.63 221,408 -0.61(-0.96%)
Jan 14, 2005 62.79 63.43 62.66 63.24 220,377 +1.00(+1.61%)
Jan 13, 2005 62.54 62.77 62.04 62.24 220,377 -0.69(-1.10%)
Jan 12, 2005 62.71 62.99 62.52 62.93 222,826 +0.22(+0.35%)
Jan 11, 2005 62.54 63.01 62.32 62.71 235,584 +0.67(+1.08%)
Jan 10, 2005 62.11 62.35 61.76 62.04 265,613 +0.40(+0.65%)
Jan 07, 2005 62.04 62.19 61.61 61.64 210,969 -0.68(-1.10%)
Jan 06, 2005 62.44 62.64 62.19 62.32 246,539 +0.35(+0.56%)
Jan 05, 2005 61.88 62.20 61.57 61.97 266,772 -0.16(-0.25%)
Jan 04, 2005 63.01 63.63 61.73 62.13 432,378 -1.02(-1.61%)
Jan 03, 2005 63.70 63.84 62.98 63.15 316,905 -0.38(-0.60%)
Dec 31, 2004 62.73 63.53 62.73 63.53 176,817 +0.95(+1.51%)
Dec 30, 2004 62.42 62.78 62.29 62.58 124,880 +0.64(+1.03%)
Dec 29, 2004 62.17 62.17 61.72 61.94 103,358 -0.40(-0.65%)
Dec 28, 2004 62.19 62.44 62.09 62.35 159,161 +0.16(+0.25%)
Dec 27, 2004 61.85 62.33 61.85 62.19 235,327 +0.82(+1.34%)
Dec 23, 2004 61.26 61.49 61.21 61.37 153,233 +0.18(+0.29%)
Dec 22, 2004 60.54 61.43 60.54 61.19 295,254 +0.61(+1.01%)
Dec 21, 2004 60.37 60.68 60.31 60.58 160,965 +0.33(+0.54%)
Dec 20, 2004 59.94 60.48 59.94 60.25 185,194 +0.42(+0.70%)
Dec 17, 2004 59.80 59.97 59.79 59.83 217,413 +0.23(+0.38%)
Dec 16, 2004 59.71 59.77 59.44 59.61 294,738 +0.01(+0.01%)
Dec 15, 2004 59.72 59.84 59.41 59.60 271,025 +0.36(+0.60%)
Dec 14, 2004 58.95 59.33 58.65 59.24 550,815 +1.05(+1.80%)
Dec 13, 2004 57.92 58.34 57.75 58.20 492,949 +0.06(+0.11%)
Dec 10, 2004 57.05 58.31 56.97 58.13 1,011,546 +0.25(+0.43%)
Dec 09, 2004 57.71 58.05 57.23 57.89 358,145 -0.33(-0.56%)
Dec 08, 2004 58.20 58.23 57.94 58.21 236,744 +0.61(+1.06%)
Dec 07, 2004 58.00 58.00 57.59 57.60 324,509 -0.49(-0.84%)
Dec 06, 2004 58.37 58.37 57.93 58.09 521,302 -0.81(-1.38%)
Dec 03, 2004 58.70 58.95 58.62 58.90 232,749 +0.26(+0.45%)
Dec 02, 2004 58.58 58.85 58.58 58.64 355,826 +0.01(+0.01%)
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.