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, 2012 64.14 64.14 63.61 63.93 456,606 -0.40(-0.62%)
Apr 27, 2012 64.17 64.49 64.00 64.33 345,971 +0.36(+0.56%)
Apr 26, 2012 63.28 64.11 63.28 63.97 255,694 +0.37(+0.58%)
Apr 25, 2012 63.31 63.64 63.23 63.60 423,027 +0.49(+0.78%)
Apr 24, 2012 63.15 63.39 62.91 63.11 453,972 +1.02(+1.64%)
Apr 23, 2012 62.09 62.18 61.69 62.10 811,585 -0.87(-1.38%)
Apr 20, 2012 63.34 63.46 62.93 62.96 794,180 -0.98(-1.53%)
Apr 19, 2012 64.46 64.68 63.84 63.94 528,899 +0.19(+0.29%)
Apr 18, 2012 63.56 63.98 63.49 63.75 506,819 +0.09(+0.14%)
Apr 17, 2012 63.41 64.07 63.28 63.67 433,525 +0.16(+0.25%)
Apr 16, 2012 63.95 63.99 63.35 63.51 342,398 -0.14(-0.22%)
Apr 13, 2012 64.01 64.03 63.38 63.65 573,321 -1.24(-1.92%)
Apr 12, 2012 64.24 64.97 64.19 64.89 423,575 +0.39(+0.61%)
Apr 11, 2012 64.43 64.57 63.92 64.50 613,507 +1.23(+1.94%)
Apr 10, 2012 64.07 64.43 63.08 63.28 953,337 -0.59(-0.93%)
Apr 09, 2012 63.80 64.13 63.64 63.87 563,433 -1.69(-2.58%)
Apr 05, 2012 65.12 65.61 65.06 65.56 421,843 +0.20(+0.31%)
Apr 04, 2012 65.49 65.55 64.86 65.36 801,926 -2.05(-3.04%)
Apr 03, 2012 67.75 67.83 67.03 67.40 559,434 -0.37(-0.54%)
Apr 02, 2012 66.97 68.00 66.94 67.77 709,649 -0.10(-0.15%)
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%)
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.