Toyota Motor Corp Ltd Ord ADR (NY: TM )

144.64 +0.85 (+0.59%)
Official Closing Price Updated: 7:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 62.64 62.70 62.28 62.40 1,081,708 -0.64(-1.02%)
Mar 30, 2010 62.97 63.37 62.88 63.05 912,051 +0.21(+0.33%)
Mar 29, 2010 62.70 62.85 62.35 62.84 774,602 +0.18(+0.28%)
Mar 26, 2010 62.70 63.04 62.39 62.66 997,403 +0.33(+0.52%)
Mar 25, 2010 62.68 63.13 62.23 62.33 1,427,387 -0.97(-1.53%)
Mar 24, 2010 63.53 63.98 62.92 63.30 1,510,816 -0.60(-0.93%)
Mar 23, 2010 62.80 63.90 62.66 63.90 2,605,308 +1.68(+2.69%)
Mar 22, 2010 61.33 62.37 61.18 62.22 1,609,423 +0.49(+0.79%)
Mar 19, 2010 61.50 61.76 60.91 61.73 1,549,771 +0.58(+0.95%)
Mar 18, 2010 61.28 61.41 60.72 61.15 1,215,425 -0.38(-0.62%)
Mar 17, 2010 61.69 61.69 61.07 61.53 1,513,090 -0.10(-0.16%)
Mar 16, 2010 60.93 61.69 60.58 61.63 1,848,527 +1.04(+1.72%)
Mar 15, 2010 60.55 60.68 60.40 60.59 1,833,861 +0.85(+1.43%)
Mar 12, 2010 60.10 60.11 59.57 59.74 1,081,520 +0.04(+0.06%)
Mar 11, 2010 59.02 59.83 58.97 59.70 1,342,947 +0.45(+0.76%)
Mar 10, 2010 59.43 59.43 58.91 59.25 1,918,905 -0.24(-0.40%)
Mar 09, 2010 59.62 59.88 59.23 59.49 3,166,836 -0.99(-1.63%)
Mar 08, 2010 60.22 60.48 60.15 60.48 1,522,750 +0.78(+1.30%)
Mar 05, 2010 58.82 59.86 58.54 59.70 2,957,915 +1.18(+2.02%)
Mar 04, 2010 59.39 59.48 58.08 58.52 4,467,190 -1.18(-1.98%)
Mar 03, 2010 59.69 60.05 59.17 59.70 3,713,029 +1.96(+3.39%)
Mar 02, 2010 57.58 58.16 57.31 57.75 2,330,751 +0.61(+1.06%)
Mar 01, 2010 57.61 57.69 56.66 57.14 3,543,154 -0.92(-1.59%)
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%)
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.