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 (%)
May 31, 2002 43.22 43.41 42.91 42.96 89,826 -0.29(-0.68%)
May 28, 2002 43.65 43.72 43.23 43.26 37,889 -0.81(-1.85%)
May 27, 2002 43.61 44.15 43.53 44.07 68,175 +0.00(+0.00%)
May 24, 2002 43.61 44.15 43.53 44.07 68,175 +1.28(+2.99%)
May 23, 2002 43.10 43.06 42.41 42.79 141,634 -0.78(-1.80%)
May 22, 2002 43.34 43.64 43.34 43.58 81,578 -0.26(-0.60%)
May 21, 2002 43.82 44.07 43.69 43.84 163,027 -0.16(-0.35%)
May 20, 2002 44.34 44.34 43.72 44.00 83,124 -0.32(-0.72%)
May 17, 2002 44.10 44.58 44.10 44.31 55,932 +0.42(+0.95%)
May 16, 2002 44.03 44.07 43.80 43.90 51,163 +0.44(+1.02%)
May 15, 2002 43.41 43.61 43.26 43.45 57,220 -0.23(-0.53%)
May 14, 2002 44.42 44.42 43.55 43.69 84,027 -0.13(-0.30%)
May 13, 2002 43.06 44.07 43.06 43.82 110,188 +1.34(+3.16%)
May 10, 2002 42.58 42.72 42.02 42.48 59,025 +0.71(+1.71%)
May 09, 2002 41.90 41.90 41.44 41.76 35,183 -0.39(-0.92%)
May 08, 2002 41.75 42.29 41.75 42.15 68,046 +0.44(+1.06%)
May 07, 2002 41.48 41.87 41.13 41.71 24,615 +0.23(+0.54%)
May 06, 2002 42.02 42.08 41.48 41.48 36,085 -0.43(-1.02%)
May 03, 2002 41.67 41.91 41.63 41.91 60,958 +0.24(+0.58%)
May 02, 2002 42.43 42.43 41.32 41.67 180,297 -1.54(-3.57%)
May 01, 2002 42.68 43.43 42.58 43.21 53,870 +0.67(+1.57%)
Apr 30, 2002 42.99 42.99 42.45 42.54 66,242 -0.80(-1.84%)
Apr 29, 2002 43.22 43.92 43.22 43.34 42,657 -0.12(-0.29%)
Apr 26, 2002 43.06 43.47 42.96 43.47 51,163 -0.02(-0.05%)
Apr 25, 2002 43.49 43.51 43.10 43.49 24,615 -0.10(-0.23%)
Apr 24, 2002 43.57 44.00 43.57 43.59 40,724 -0.44(-1.00%)
Apr 23, 2002 44.11 44.14 43.92 44.03 19,717 +0.54(+1.25%)
Apr 22, 2002 43.72 43.91 43.41 43.49 30,543 -0.64(-1.46%)
Apr 19, 2002 43.65 44.15 43.57 44.14 71,397 +0.34(+0.78%)
Apr 18, 2002 43.66 43.80 43.38 43.79 61,860 +0.72(+1.68%)
Apr 17, 2002 43.14 43.58 43.06 43.07 106,193 -0.85(-1.93%)
Apr 16, 2002 43.10 43.92 43.10 43.92 114,957 +1.36(+3.19%)
Apr 15, 2002 42.56 42.95 42.45 42.56 37,760 -0.05(-0.13%)
Apr 12, 2002 42.37 42.62 42.20 42.61 15,851 +0.17(+0.40%)
Apr 11, 2002 42.68 43.04 42.21 42.44 80,547 -1.20(-2.76%)
Apr 10, 2002 43.38 43.76 43.24 43.65 31,445 +0.78(+1.81%)
Apr 09, 2002 42.68 42.91 42.68 42.87 34,409 -0.63(-1.44%)
Apr 08, 2002 42.99 43.53 42.88 43.50 31,574 -0.34(-0.78%)
Apr 05, 2002 43.62 43.92 43.58 43.84 23,068 +0.35(+0.80%)
Apr 04, 2002 42.87 43.57 42.87 43.49 33,378 +0.79(+1.85%)
Apr 03, 2002 43.10 43.25 42.56 42.70 42,915 -0.28(-0.65%)
Apr 02, 2002 43.10 43.27 42.87 42.98 55,545 -0.43(-1.00%)
Apr 01, 2002 43.26 43.56 42.99 43.41 92,403 -1.71(-3.78%)
Mar 29, 2002 44.93 45.21 44.76 45.12 95,754 +0.00(+0.00%)
Mar 28, 2002 44.93 45.21 44.76 45.12 95,754 +1.10(+2.50%)
Mar 27, 2002 43.37 44.23 43.37 44.02 61,473 +0.46(+1.05%)
Mar 26, 2002 43.45 43.86 43.45 43.56 45,235 -0.12(-0.28%)
Mar 25, 2002 44.27 44.45 43.65 43.69 44,719 -0.47(-1.05%)
Mar 22, 2002 44.15 44.38 44.05 44.15 167,538 -1.30(-2.85%)
Mar 21, 2002 45.04 45.63 44.99 45.45 60,185 +0.44(+0.98%)
Mar 20, 2002 45.16 45.30 44.80 45.00 79,129 -1.54(-3.32%)
Mar 19, 2002 46.36 46.56 45.94 46.55 115,988 +1.04(+2.28%)
Mar 18, 2002 45.78 45.81 45.24 45.51 59,411 -0.81(-1.76%)
Mar 15, 2002 45.70 46.50 45.63 46.32 21,264 +0.62(+1.36%)
Mar 14, 2002 45.51 45.94 45.51 45.70 58,638 +0.90(+2.01%)
Mar 13, 2002 45.35 45.35 44.46 44.80 42,915 -0.19(-0.43%)
Mar 12, 2002 44.69 45.00 44.07 45.00 53,354 -0.57(-1.24%)
Mar 11, 2002 45.39 45.69 45.24 45.56 131,195 +0.58(+1.29%)
Mar 08, 2002 44.81 45.59 44.66 44.98 97,043 -1.33(-2.88%)
Mar 07, 2002 45.94 46.35 45.94 46.32 94,852 +1.40(+3.13%)
Mar 06, 2002 43.84 44.94 43.80 44.91 120,627 +1.85(+4.29%)
Mar 05, 2002 43.38 43.65 42.93 43.06 360,852 -0.36(-0.82%)
Mar 04, 2002 42.68 43.45 42.52 43.42 158,646 +2.44(+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.