Toyota Motor Corp Ltd Ord ADR (NY: TM )

154.17 -1.50 (-0.96%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 55.70 55.95 55.30 55.37 69,700 -0.38(-0.68%)
May 28, 2002 56.25 56.34 55.71 55.75 29,400 -1.05(-1.85%)
May 27, 2002 56.20 56.90 56.10 56.80 52,900 +0.00(+0.00%)
May 24, 2002 56.20 56.90 56.10 56.80 52,900 +1.65(+2.99%)
May 23, 2002 55.55 55.50 54.66 55.15 109,900 -1.01(-1.80%)
May 22, 2002 55.85 56.24 55.85 56.16 63,300 -0.34(-0.60%)
May 21, 2002 56.47 56.80 56.30 56.50 126,500 -0.20(-0.35%)
May 20, 2002 57.15 57.15 56.34 56.70 64,500 -0.41(-0.72%)
May 17, 2002 56.83 57.45 56.83 57.11 43,400 +0.54(+0.95%)
May 16, 2002 56.75 56.80 56.45 56.57 39,700 +0.57(+1.02%)
May 15, 2002 55.95 56.20 55.75 56.00 44,400 -0.30(-0.53%)
May 14, 2002 57.25 57.25 56.12 56.30 65,200 -0.17(-0.30%)
May 13, 2002 55.50 56.80 55.50 56.47 85,500 +1.73(+3.16%)
May 10, 2002 54.87 55.05 54.15 54.74 45,800 +0.92(+1.71%)
May 09, 2002 54.00 54.00 53.40 53.82 27,300 -0.50(-0.92%)
May 08, 2002 53.80 54.50 53.80 54.32 52,800 +0.57(+1.06%)
May 07, 2002 53.46 53.96 53.01 53.75 19,100 +0.29(+0.54%)
May 06, 2002 54.15 54.23 53.46 53.46 28,000 -0.55(-1.02%)
May 03, 2002 53.70 54.01 53.65 54.01 47,300 +0.31(+0.58%)
May 02, 2002 54.68 54.68 53.25 53.70 139,900 -1.99(-3.57%)
May 01, 2002 55.00 55.97 54.88 55.69 41,800 +0.86(+1.57%)
Apr 30, 2002 55.40 55.40 54.71 54.83 51,400 -1.03(-1.84%)
Apr 29, 2002 55.70 56.60 55.70 55.86 33,100 -0.16(-0.29%)
Apr 26, 2002 55.50 56.02 55.36 56.02 39,700 -0.03(-0.05%)
Apr 25, 2002 56.05 56.08 55.55 56.05 19,100 -0.13(-0.23%)
Apr 24, 2002 56.15 56.70 56.15 56.18 31,600 -0.57(-1.00%)
Apr 23, 2002 56.85 56.88 56.60 56.75 15,300 +0.70(+1.25%)
Apr 22, 2002 56.35 56.59 55.95 56.05 23,700 -0.83(-1.46%)
Apr 19, 2002 56.25 56.90 56.15 56.88 55,400 +0.44(+0.78%)
Apr 18, 2002 56.27 56.45 55.90 56.44 48,000 +0.93(+1.68%)
Apr 17, 2002 55.60 56.16 55.50 55.51 82,400 -1.09(-1.93%)
Apr 16, 2002 55.55 56.60 55.55 56.60 89,200 +1.75(+3.19%)
Apr 15, 2002 54.85 55.35 54.71 54.85 29,300 -0.07(-0.13%)
Apr 12, 2002 54.60 54.93 54.39 54.92 12,300 +0.22(+0.40%)
Apr 11, 2002 55.00 55.47 54.40 54.70 62,500 -1.55(-2.76%)
Apr 10, 2002 55.90 56.40 55.72 56.25 24,400 +1.00(+1.81%)
Apr 09, 2002 55.00 55.30 55.00 55.25 26,700 -0.81(-1.44%)
Apr 08, 2002 55.40 56.10 55.26 56.06 24,500 -0.44(-0.78%)
Apr 05, 2002 56.21 56.60 56.17 56.50 17,900 +0.45(+0.80%)
Apr 04, 2002 55.25 56.15 55.25 56.05 25,900 +1.02(+1.85%)
Apr 03, 2002 55.55 55.74 54.85 55.03 33,300 -0.36(-0.65%)
Apr 02, 2002 55.55 55.77 55.25 55.39 43,100 -0.56(-1.00%)
Apr 01, 2002 55.75 56.14 55.40 55.95 71,700 -2.20(-3.78%)
Mar 29, 2002 57.90 58.27 57.68 58.15 74,300 +0.00(+0.00%)
Mar 28, 2002 57.90 58.27 57.68 58.15 74,300 +1.42(+2.50%)
Mar 27, 2002 55.89 57.00 55.89 56.73 47,700 +0.59(+1.05%)
Mar 26, 2002 56.00 56.52 56.00 56.14 35,100 -0.16(-0.28%)
Mar 25, 2002 57.05 57.29 56.25 56.30 34,700 -0.60(-1.05%)
Mar 22, 2002 56.90 57.20 56.77 56.90 130,000 -1.67(-2.85%)
Mar 21, 2002 58.05 58.80 57.98 58.57 46,700 +0.57(+0.98%)
Mar 20, 2002 58.20 58.38 57.74 58.00 61,400 -1.99(-3.32%)
Mar 19, 2002 59.75 60.00 59.20 59.99 90,000 +1.34(+2.28%)
Mar 18, 2002 59.00 59.04 58.30 58.65 46,100 -1.05(-1.76%)
Mar 15, 2002 58.90 59.93 58.80 59.70 16,500 +0.80(+1.36%)
Mar 14, 2002 58.65 59.21 58.65 58.90 45,500 +1.16(+2.01%)
Mar 13, 2002 58.45 58.45 57.30 57.74 33,300 -0.25(-0.43%)
Mar 12, 2002 57.60 57.99 56.80 57.99 41,400 -0.73(-1.24%)
Mar 11, 2002 58.50 58.88 58.30 58.72 101,800 +0.75(+1.29%)
Mar 08, 2002 57.75 58.75 57.56 57.97 75,300 -1.72(-2.88%)
Mar 07, 2002 59.20 59.74 59.20 59.69 73,600 +1.81(+3.13%)
Mar 06, 2002 56.50 57.92 56.45 57.88 93,600 +2.38(+4.29%)
Mar 05, 2002 55.90 56.25 55.33 55.50 280,000 -0.46(-0.82%)
Mar 04, 2002 55.00 56.00 54.80 55.96 123,100 +3.15(+5.96%)
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.