Toyota Motor Corp Ltd Ord ADR (NY: TM )

143.22 -3.31 (-2.26%)
Streaming Delayed Price Updated: 3:58 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 62.00 62.32 61.83 61.99 1,194,829 +0.27(+0.44%)
May 23, 2011 61.52 61.96 61.43 61.72 640,788 -0.33(-0.53%)
May 20, 2011 62.32 62.32 61.84 62.04 686,556 -0.57(-0.92%)
May 19, 2011 62.87 62.98 62.25 62.62 874,931 -0.54(-0.85%)
May 18, 2011 63.02 63.22 62.86 63.15 506,180 +0.02(+0.02%)
May 17, 2011 63.01 63.29 62.75 63.14 858,079 -0.65(-1.02%)
May 16, 2011 64.32 64.39 63.64 63.79 712,018 -0.91(-1.40%)
May 13, 2011 65.10 65.18 64.53 64.70 1,378,980 -0.19(-0.30%)
May 12, 2011 64.29 64.95 63.98 64.89 2,138,248 +1.68(+2.66%)
May 11, 2011 62.85 63.33 62.43 63.21 1,245,038 +0.34(+0.54%)
May 10, 2011 62.56 62.89 62.46 62.87 921,596 +1.29(+2.09%)
May 09, 2011 61.35 61.60 61.00 61.58 624,851 +0.20(+0.33%)
May 06, 2011 62.02 62.07 61.05 61.38 772,528 -0.36(-0.58%)
May 05, 2011 61.73 62.20 61.49 61.73 886,327 -0.16(-0.25%)
May 04, 2011 61.91 62.23 61.72 61.89 587,383 +0.05(+0.09%)
May 03, 2011 62.33 62.36 61.46 61.83 824,937 -0.36(-0.59%)
May 02, 2011 62.24 62.26 62.10 62.20 892,006 +0.37(+0.60%)
Apr 29, 2011 61.76 62.22 61.75 61.83 719,338 +0.14(+0.23%)
Apr 28, 2011 61.21 61.81 61.03 61.69 649,343 +0.94(+1.55%)
Apr 27, 2011 60.59 60.86 60.25 60.75 920,867 -0.29(-0.47%)
Apr 26, 2011 61.12 61.14 60.68 61.04 1,000,943 -0.66(-1.07%)
Apr 25, 2011 61.35 61.71 61.21 61.70 1,206,772 +1.33(+2.20%)
Apr 21, 2011 60.46 60.76 60.27 60.37 614,595 +0.42(+0.70%)
Apr 20, 2011 59.96 60.08 59.69 59.95 677,430 +0.88(+1.50%)
Apr 19, 2011 59.20 59.29 58.86 59.06 1,210,549 -0.88(-1.46%)
Apr 18, 2011 59.73 60.03 59.62 59.94 1,063,791 -0.30(-0.50%)
Apr 15, 2011 60.32 60.59 60.11 60.24 662,032 -0.19(-0.31%)
Apr 14, 2011 60.34 60.59 60.00 60.43 919,720 -0.08(-0.13%)
Apr 13, 2011 60.79 60.83 60.22 60.51 933,017 +0.61(+1.01%)
Apr 12, 2011 59.48 60.18 59.46 59.90 1,338,738 +0.54(+0.91%)
Apr 11, 2011 59.76 59.83 59.17 59.36 1,364,186 -1.07(-1.77%)
Apr 08, 2011 60.96 61.02 60.28 60.43 1,532,176 +0.52(+0.87%)
Apr 07, 2011 60.41 60.41 58.93 59.91 2,115,698 -0.11(-0.18%)
Apr 06, 2011 59.86 60.42 59.69 60.02 2,525,413 -0.22(-0.36%)
Apr 05, 2011 60.14 60.78 59.92 60.24 2,670,443 -1.44(-2.33%)
Apr 04, 2011 62.24 62.24 61.62 61.67 1,239,202 -0.80(-1.28%)
Apr 01, 2011 62.49 62.85 61.92 62.47 959,183 +0.20(+0.32%)
Mar 31, 2011 62.64 62.67 62.23 62.27 686,640 -0.55(-0.88%)
Mar 30, 2011 62.48 63.25 62.28 62.82 1,090,642 +0.97(+1.57%)
Mar 29, 2011 61.74 62.13 61.63 61.85 1,465,579 -0.65(-1.04%)
Mar 28, 2011 62.73 63.03 62.46 62.50 916,327 -0.16(-0.26%)
Mar 25, 2011 62.84 62.92 62.48 62.66 1,298,512 -0.33(-0.53%)
Mar 24, 2011 62.29 63.46 62.23 63.00 1,945,733 -0.74(-1.16%)
Mar 23, 2011 63.52 64.19 62.81 63.74 1,207,705 -0.67(-1.04%)
Mar 22, 2011 64.39 64.58 64.03 64.40 1,569,276 -0.58(-0.90%)
Mar 21, 2011 64.60 65.40 64.59 64.98 2,202,059 +1.70(+2.69%)
Mar 18, 2011 62.00 63.30 61.91 63.29 1,889,191 -0.39(-0.61%)
Mar 17, 2011 63.83 64.16 63.04 63.67 1,969,447 +1.17(+1.87%)
Mar 16, 2011 63.71 64.23 61.38 62.50 3,841,396 -0.65(-1.03%)
Mar 15, 2011 62.25 63.67 62.09 63.15 6,596,523 -0.26(-0.42%)
Mar 14, 2011 62.53 63.60 62.25 63.42 4,674,234 -3.04(-4.58%)
Mar 11, 2011 66.19 66.80 65.77 66.46 2,311,367 -1.45(-2.14%)
Mar 10, 2011 68.34 68.66 67.78 67.91 757,391 -1.57(-2.26%)
Mar 09, 2011 69.56 69.83 69.34 69.48 586,149 -0.35(-0.50%)
Mar 08, 2011 69.58 70.09 69.14 69.83 549,843 +0.75(+1.09%)
Mar 07, 2011 70.08 70.28 68.96 69.07 744,936 -1.53(-2.17%)
Mar 04, 2011 71.08 71.27 69.99 70.60 567,941 -0.93(-1.30%)
Mar 03, 2011 71.23 71.54 71.00 71.53 697,629 +0.51(+0.72%)
Mar 02, 2011 71.32 71.51 70.70 71.02 828,625 -1.02(-1.41%)
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.