Toyota Motor Corp Ltd Ord ADR (NY: TM )

144.71 -1.91 (-1.30%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 60.11 60.38 59.75 60.11 377,070 +0.43(+0.72%)
May 30, 2012 59.85 60.10 59.63 59.68 626,278 -0.56(-0.92%)
May 29, 2012 60.27 60.70 59.96 60.23 556,451 +0.20(+0.33%)
May 25, 2012 60.21 60.30 59.89 60.04 255,301 -0.31(-0.52%)
May 24, 2012 60.39 60.58 59.99 60.35 458,903 -0.04(-0.06%)
May 23, 2012 60.34 60.41 59.62 60.39 308,103 +0.02(+0.04%)
May 22, 2012 60.52 60.92 60.08 60.37 360,749 +0.41(+0.68%)
May 21, 2012 59.23 60.03 59.21 59.96 730,425 +0.50(+0.84%)
May 18, 2012 60.08 60.20 59.31 59.46 467,993 -0.90(-1.49%)
May 17, 2012 60.60 60.84 60.30 60.36 1,127,485 +0.38(+0.64%)
May 16, 2012 60.51 60.74 59.90 59.98 720,247 -1.24(-2.02%)
May 15, 2012 61.70 61.71 61.09 61.21 549,911 -1.09(-1.76%)
May 14, 2012 62.53 62.70 62.22 62.31 493,300 -0.79(-1.25%)
May 11, 2012 63.35 63.79 63.05 63.10 574,207 +0.77(+1.23%)
May 10, 2012 62.74 62.84 62.29 62.33 610,926 -0.64(-1.02%)
May 09, 2012 61.90 63.31 61.66 62.97 1,012,168 +1.86(+3.04%)
May 08, 2012 61.06 61.20 60.51 61.11 559,907 -0.41(-0.66%)
May 07, 2012 61.16 61.64 61.02 61.52 322,780 +0.05(+0.08%)
May 04, 2012 61.58 61.63 61.28 61.47 761,607 -0.46(-0.74%)
May 03, 2012 62.39 62.41 61.90 61.93 498,227 -0.49(-0.79%)
May 02, 2012 62.23 62.61 62.02 62.42 406,060 -0.23(-0.37%)
May 01, 2012 62.18 62.98 62.18 62.66 698,065 -1.27(-1.99%)
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%)
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.