Toyota Motor Corp Ltd Ord ADR (NY: TM )

146.53 -1.13 (-0.77%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 34.72 35.23 34.45 35.13 177,333 +1.30(+3.83%)
Apr 29, 2003 33.64 33.90 33.40 33.84 101,554 +0.34(+1.02%)
Apr 28, 2003 33.12 33.75 33.11 33.50 97,816 +0.27(+0.82%)
Apr 25, 2003 33.29 33.67 33.09 33.23 110,446 -0.94(-2.75%)
Apr 24, 2003 34.49 34.49 33.83 34.16 77,840 -0.22(-0.63%)
Apr 23, 2003 34.21 34.54 34.14 34.38 89,182 +0.17(+0.50%)
Apr 22, 2003 33.75 34.29 33.52 34.21 163,930 +0.11(+0.32%)
Apr 21, 2003 34.45 34.46 34.10 34.10 70,495 +0.16(+0.46%)
Apr 17, 2003 33.60 34.18 33.51 33.95 118,952 +1.06(+3.23%)
Apr 16, 2003 33.19 33.22 32.81 32.88 344,871 -0.11(-0.33%)
Apr 15, 2003 32.63 33.32 32.63 32.99 212,129 +0.43(+1.33%)
Apr 14, 2003 32.05 32.74 31.95 32.56 188,545 -0.16(-0.47%)
Apr 11, 2003 32.43 32.98 32.43 32.71 265,999 -1.14(-3.37%)
Apr 10, 2003 33.87 34.10 33.82 33.85 70,752 -0.33(-0.98%)
Apr 09, 2003 34.30 34.53 34.14 34.19 64,437 -0.10(-0.29%)
Apr 08, 2003 34.53 34.53 34.26 34.29 83,769 -0.74(-2.13%)
Apr 07, 2003 35.03 35.65 34.76 35.03 124,107 +0.62(+1.80%)
Apr 04, 2003 34.53 34.63 34.27 34.41 81,062 -0.15(-0.43%)
Apr 03, 2003 34.68 34.80 34.53 34.56 154,908 -1.02(-2.88%)
Apr 02, 2003 35.34 35.62 35.15 35.58 148,336 +0.12(+0.33%)
Apr 01, 2003 35.15 35.69 35.15 35.47 63,020 +0.59(+1.69%)
Mar 31, 2003 34.84 35.18 34.45 34.88 250,792 -1.61(-4.40%)
Mar 28, 2003 36.39 36.70 36.39 36.48 61,344 -0.61(-1.65%)
Mar 27, 2003 37.21 37.21 36.97 37.10 44,591 -0.42(-1.12%)
Mar 26, 2003 37.21 37.63 37.21 37.52 74,361 +0.64(+1.75%)
Mar 25, 2003 36.47 37.14 36.47 36.87 48,843 -0.32(-0.86%)
Mar 24, 2003 37.49 37.49 37.17 37.19 63,278 -0.07(-0.19%)
Mar 21, 2003 36.59 37.31 36.59 37.26 181,586 +0.40(+1.09%)
Mar 20, 2003 36.76 37.03 36.57 36.86 82,996 +0.46(+1.26%)
Mar 19, 2003 36.29 36.60 36.09 36.40 104,518 -0.02(-0.06%)
Mar 18, 2003 36.31 36.66 36.00 36.42 85,702 -0.19(-0.51%)
Mar 17, 2003 35.77 36.64 35.77 36.61 90,728 +0.43(+1.20%)
Mar 14, 2003 36.16 36.24 35.81 36.17 100,909 -0.16(-0.43%)
Mar 13, 2003 36.35 36.38 35.90 36.33 127,844 -0.13(-0.36%)
Mar 12, 2003 35.93 36.47 35.92 36.46 40,209 +0.65(+1.82%)
Mar 11, 2003 36.12 36.20 35.71 35.81 98,074 -0.78(-2.12%)
Mar 10, 2003 36.89 36.89 36.32 36.59 32,734 -0.28(-0.76%)
Mar 07, 2003 36.66 37.05 36.59 36.86 48,457 +0.05(+0.13%)
Mar 06, 2003 37.17 37.19 36.61 36.82 67,273 -0.94(-2.49%)
Mar 05, 2003 37.40 37.79 37.40 37.76 112,766 +0.16(+0.43%)
Mar 04, 2003 37.73 37.99 37.49 37.59 172,435 -0.02(-0.06%)
Mar 03, 2003 37.59 37.78 37.44 37.62 146,402 +0.78(+2.11%)
Feb 28, 2003 36.73 36.93 36.68 36.84 311,235 -0.55(-1.47%)
Feb 27, 2003 37.26 37.48 37.23 37.39 258,911 -0.15(-0.39%)
Feb 26, 2003 37.28 37.57 37.21 37.54 211,227 -0.06(-0.17%)
Feb 25, 2003 37.25 37.63 37.01 37.60 66,242 -0.10(-0.27%)
Feb 24, 2003 37.92 37.92 37.63 37.70 40,853 -0.35(-0.92%)
Feb 21, 2003 37.94 38.12 37.56 38.05 58,251 -0.49(-1.27%)
Feb 20, 2003 38.46 38.67 38.41 38.54 28,739 +0.24(+0.63%)
Feb 19, 2003 38.29 38.42 38.22 38.30 22,939 +0.14(+0.37%)
Feb 18, 2003 38.42 38.42 38.15 38.16 45,493 -0.26(-0.69%)
Feb 14, 2003 38.02 38.54 37.96 38.42 31,832 +0.64(+1.68%)
Feb 13, 2003 37.87 38.14 37.70 37.79 44,591 -0.13(-0.35%)
Feb 12, 2003 37.72 38.29 37.72 37.92 44,204 +0.01(+0.02%)
Feb 11, 2003 38.37 38.37 37.90 37.91 31,574 -0.23(-0.59%)
Feb 10, 2003 38.22 38.25 37.71 38.14 52,194 -0.27(-0.71%)
Feb 07, 2003 38.60 38.70 38.14 38.41 32,347 +0.09(+0.24%)
Feb 06, 2003 38.49 38.49 38.02 38.32 58,509 -0.25(-0.64%)
Feb 05, 2003 38.80 38.94 38.47 38.56 121,787 +0.16(+0.40%)
Feb 04, 2003 38.32 38.46 38.02 38.41 71,010 +0.47(+1.23%)
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.