Toyota Motor Corp Ltd Ord ADR (NY: TM )

143.19 -3.34 (-2.28%)
Official Closing Price Updated: 7:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 61.90 62.63 61.01 61.42 1,815,173 +0.64(+1.06%)
Apr 29, 2009 59.67 61.49 59.38 60.78 1,332,766 +1.09(+1.82%)
Apr 28, 2009 59.38 60.34 59.19 59.69 1,149,960 -1.29(-2.11%)
Apr 27, 2009 60.60 62.07 60.55 60.98 917,377 -1.81(-2.88%)
Apr 24, 2009 62.08 63.55 61.25 62.79 2,404,088 +0.71(+1.15%)
Apr 23, 2009 62.05 62.08 60.78 62.08 1,569,797 +1.33(+2.18%)
Apr 22, 2009 59.07 61.78 59.07 60.75 1,574,558 +1.41(+2.38%)
Apr 21, 2009 58.04 59.38 58.04 59.34 680,465 +0.53(+0.90%)
Apr 20, 2009 60.52 60.52 58.51 58.81 1,179,269 -1.05(-1.75%)
Apr 17, 2009 60.97 60.97 59.39 59.86 1,068,041 +0.35(+0.59%)
Apr 16, 2009 58.85 59.87 58.50 59.51 1,329,891 -0.33(-0.54%)
Apr 15, 2009 58.87 59.89 58.86 59.83 710,550 +0.98(+1.66%)
Apr 14, 2009 59.55 59.59 58.55 58.86 1,127,958 -2.22(-3.63%)
Apr 13, 2009 60.15 61.26 59.95 61.07 1,007,471 -0.37(-0.61%)
Apr 09, 2009 60.72 61.55 60.68 61.45 1,215,784 +2.72(+4.64%)
Apr 08, 2009 58.66 59.13 58.13 58.72 1,679,015 +1.90(+3.35%)
Apr 07, 2009 57.14 57.29 56.27 56.82 1,094,736 -0.34(-0.60%)
Apr 06, 2009 57.56 57.71 56.51 57.16 1,549,221 -1.12(-1.92%)
Apr 03, 2009 57.20 58.46 57.14 58.28 2,389,745 +2.62(+4.71%)
Apr 02, 2009 54.31 56.44 53.97 55.66 2,670,942 +2.97(+5.64%)
Apr 01, 2009 51.34 53.06 51.13 52.69 3,199,842 +3.57(+7.27%)
Mar 31, 2009 50.51 50.51 48.99 49.12 1,521,494 -0.18(-0.36%)
Mar 30, 2009 50.28 50.40 48.88 49.30 1,288,057 -2.75(-5.28%)
Mar 26, 2009 51.72 52.20 50.74 52.04 1,960,547 +0.85(+1.67%)
Mar 25, 2009 50.60 51.88 49.98 51.19 1,975,496 +1.85(+3.74%)
Mar 24, 2009 50.03 50.25 49.14 49.34 1,265,221 -1.39(-2.74%)
Mar 23, 2009 49.82 50.73 49.78 50.73 1,338,676 +3.71(+7.89%)
Mar 20, 2009 47.72 48.22 46.88 47.02 834,997 -1.25(-2.59%)
Mar 19, 2009 49.17 49.17 48.07 48.27 988,047 -0.82(-1.68%)
Mar 18, 2009 47.90 49.58 46.85 49.09 1,332,819 +0.68(+1.39%)
Mar 17, 2009 46.96 48.42 46.70 48.42 1,312,488 +1.51(+3.21%)
Mar 16, 2009 47.32 48.32 46.80 46.91 1,383,135 +0.05(+0.12%)
Mar 13, 2009 47.48 47.48 46.04 46.86 0 +0.48(+1.04%)
Mar 12, 2009 45.31 46.56 44.85 46.38 1,153,401 +0.12(+0.25%)
Mar 11, 2009 46.10 46.86 45.79 46.26 1,708,139 -0.43(-0.93%)
Mar 10, 2009 45.10 46.91 45.03 46.70 1,368,927 +1.94(+4.33%)
Mar 09, 2009 45.28 45.36 44.06 44.76 1,581,498 -0.44(-0.98%)
Mar 06, 2009 45.86 46.17 44.20 45.20 0 +0.01(+0.02%)
Mar 05, 2009 46.36 46.79 44.78 45.19 1,104,218 -2.10(-4.45%)
Mar 04, 2009 47.77 47.91 46.83 47.29 1,524,533 +0.22(+0.48%)
Mar 02, 2009 48.41 48.64 46.83 47.07 1,453,541 -1.92(-3.93%)
Feb 27, 2009 49.78 49.78 48.62 48.99 0 +0.42(+0.86%)
Feb 26, 2009 49.83 50.28 48.29 48.57 2,347,346 -2.28(-4.49%)
Feb 25, 2009 51.21 51.96 50.06 50.86 1,427,745 -0.87(-1.68%)
Feb 24, 2009 50.28 51.95 49.38 51.72 2,136,614 +3.69(+7.69%)
Feb 23, 2009 49.61 50.44 47.91 48.03 1,155,000 -2.20(-4.39%)
Feb 20, 2009 50.04 50.51 49.10 50.23 1,721,142 -0.99(-1.94%)
Feb 19, 2009 52.17 52.79 51.01 51.23 930,425 -0.01(-0.02%)
Feb 18, 2009 51.23 51.72 50.89 51.24 1,701,080 +2.00(+4.07%)
Feb 17, 2009 50.25 50.28 48.97 49.23 1,314,789 -1.55(-3.06%)
Feb 13, 2009 51.62 51.79 50.46 50.79 1,951,214 -1.56(-2.98%)
Feb 12, 2009 51.93 52.34 50.86 52.34 2,019,371 +0.05(+0.09%)
Feb 11, 2009 52.94 53.15 51.87 52.30 1,179,199 +0.12(+0.24%)
Feb 10, 2009 53.84 54.09 52.03 52.17 1,128,878 -3.03(-5.48%)
Feb 09, 2009 54.28 55.48 54.27 55.20 1,229,366 +1.37(+2.54%)
Feb 06, 2009 51.10 54.32 50.88 53.83 1,979,150 +0.44(+0.83%)
Feb 05, 2009 52.20 53.61 51.61 53.39 1,882,067 +1.46(+2.81%)
Feb 04, 2009 52.15 53.23 51.73 51.93 1,562,922 +1.04(+2.04%)
Feb 03, 2009 49.95 51.09 49.77 50.89 1,108,998 +1.33(+2.68%)
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.