Toyota Motor Corp Ltd Ord ADR (NY: TM )

143.79 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 68.11 68.13 67.65 67.87 345,828 +0.59(+0.88%)
Mar 29, 2012 67.08 67.36 66.79 67.28 480,888 -0.50(-0.74%)
Mar 28, 2012 68.09 68.12 67.40 67.78 935,626 +0.83(+1.24%)
Mar 27, 2012 67.12 67.23 66.76 66.95 614,173 +1.01(+1.53%)
Mar 26, 2012 65.82 66.13 65.51 65.94 715,047 +0.46(+0.70%)
Mar 23, 2012 65.17 65.48 64.86 65.48 559,590 -0.52(-0.79%)
Mar 22, 2012 65.64 66.23 65.64 66.00 661,172 +0.37(+0.56%)
Mar 21, 2012 65.72 65.85 65.50 65.64 362,617 -0.55(-0.83%)
Mar 20, 2012 66.00 66.34 65.75 66.18 388,516 -0.45(-0.68%)
Mar 19, 2012 66.61 66.67 66.29 66.64 404,248 -0.13(-0.19%)
Mar 16, 2012 67.05 67.11 66.74 66.76 470,966 +0.05(+0.07%)
Mar 15, 2012 66.53 66.79 66.29 66.72 756,286 +1.41(+2.15%)
Mar 14, 2012 65.71 65.82 65.13 65.31 440,912 -0.34(-0.51%)
Mar 13, 2012 64.96 65.66 64.96 65.64 393,947 +0.93(+1.44%)
Mar 12, 2012 65.02 65.02 64.58 64.71 347,083 -0.81(-1.23%)
Mar 09, 2012 65.24 65.62 65.15 65.52 643,386 +1.01(+1.56%)
Mar 08, 2012 64.25 64.53 64.17 64.51 578,666 +1.41(+2.23%)
Mar 07, 2012 62.88 63.17 62.75 63.10 433,581 +0.45(+0.71%)
Mar 06, 2012 62.78 62.79 62.30 62.66 782,383 -0.85(-1.34%)
Mar 05, 2012 63.62 63.67 63.24 63.51 670,623 -0.26(-0.40%)
Mar 02, 2012 63.64 63.78 63.19 63.77 1,070,052 -1.17(-1.81%)
Mar 01, 2012 64.55 65.18 64.50 64.94 698,396 +0.28(+0.44%)
Feb 29, 2012 65.38 65.61 64.64 64.66 646,425 -1.52(-2.29%)
Feb 28, 2012 65.85 66.30 65.75 66.18 471,364 +0.82(+1.26%)
Feb 27, 2012 64.88 65.55 64.71 65.36 496,008 -0.73(-1.11%)
Feb 24, 2012 65.83 66.37 65.83 66.09 725,982 +0.37(+0.56%)
Feb 23, 2012 65.57 65.75 65.17 65.72 461,362 -0.19(-0.28%)
Feb 22, 2012 65.65 65.95 65.61 65.91 638,126 +0.85(+1.31%)
Feb 21, 2012 65.02 65.27 64.78 65.06 490,991 -0.11(-0.17%)
Feb 17, 2012 65.47 65.51 64.98 65.17 390,802 -0.23(-0.35%)
Feb 16, 2012 64.89 65.45 64.76 65.39 2,046,146 +0.85(+1.32%)
Feb 15, 2012 64.81 64.96 64.40 64.54 1,220,476 +2.00(+3.20%)
Feb 14, 2012 62.44 62.54 62.20 62.54 733,822 +0.85(+1.38%)
Feb 13, 2012 61.60 61.89 61.59 61.69 483,229 +0.41(+0.66%)
Feb 10, 2012 61.71 61.79 61.10 61.28 905,284 -1.95(-3.08%)
Feb 09, 2012 63.59 63.71 63.02 63.23 897,145 -0.13(-0.21%)
Feb 08, 2012 63.37 63.44 63.04 63.36 1,341,968 +1.13(+1.81%)
Feb 07, 2012 62.13 62.54 61.76 62.24 1,331,079 +1.49(+2.45%)
Feb 06, 2012 60.65 61.04 60.51 60.75 847,948 +0.97(+1.62%)
Feb 03, 2012 59.77 60.02 59.62 59.78 641,231 +0.19(+0.31%)
Feb 02, 2012 59.52 59.71 59.34 59.59 660,429 +0.81(+1.37%)
Feb 01, 2012 58.56 58.98 58.56 58.79 640,111 +1.34(+2.34%)
Jan 31, 2012 57.65 57.85 57.22 57.44 400,563 +0.29(+0.51%)
Jan 30, 2012 57.01 57.33 56.65 57.15 336,452 -0.36(-0.63%)
Jan 27, 2012 57.76 58.01 57.38 57.51 546,085 -0.80(-1.37%)
Jan 26, 2012 58.45 58.54 58.16 58.31 1,071,795 +0.29(+0.50%)
Jan 25, 2012 57.23 58.16 56.98 58.02 1,474,128 +1.48(+2.61%)
Jan 24, 2012 56.29 56.60 55.90 56.54 813,851 +0.92(+1.66%)
Jan 23, 2012 55.68 55.97 55.51 55.62 821,008 -0.20(-0.35%)
Jan 20, 2012 55.01 55.83 54.96 55.82 900,546 +1.81(+3.34%)
Jan 19, 2012 53.62 54.17 53.60 54.01 1,195,116 +0.97(+1.83%)
Jan 18, 2012 52.83 53.18 52.59 53.04 1,159,551 +0.16(+0.31%)
Jan 17, 2012 53.10 53.18 52.85 52.88 584,099 -0.48(-0.91%)
Jan 13, 2012 53.21 53.51 53.16 53.36 285,433 +0.09(+0.18%)
Jan 12, 2012 53.21 53.40 53.07 53.27 655,982 -0.36(-0.67%)
Jan 11, 2012 53.32 53.69 53.05 53.63 329,896 -0.05(-0.10%)
Jan 10, 2012 53.56 53.87 53.50 53.68 451,285 +0.20(+0.37%)
Jan 09, 2012 53.55 53.71 53.33 53.49 385,825 -0.07(-0.13%)
Jan 06, 2012 53.57 53.63 53.33 53.56 271,068 -0.09(-0.16%)
Jan 05, 2012 53.55 53.81 53.45 53.64 439,556 +0.15(+0.28%)
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.