Toyota Motor Corp Ltd Ord ADR (NY: TM )

147.16 +1.69 (+1.16%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 53.55 54.20 53.03 53.21 1,944 +0.07(+0.13%)
Jun 29, 2010 53.56 53.68 52.80 53.14 1,310,306 -1.18(-2.17%)
Jun 25, 2010 54.32 54.53 54.07 54.32 575,454 -0.33(-0.61%)
Jun 24, 2010 54.96 55.02 54.45 54.65 527,145 -0.33(-0.59%)
Jun 23, 2010 55.37 55.47 54.72 54.98 635,972 -0.33(-0.59%)
Jun 22, 2010 55.79 56.18 55.18 55.30 473,350 -0.46(-0.82%)
Jun 21, 2010 56.06 56.31 55.62 55.76 732,294 +0.32(+0.57%)
Jun 18, 2010 55.44 55.88 55.42 55.44 1,334,054 -0.67(-1.19%)
Jun 17, 2010 56.65 56.65 55.87 56.11 676,697 -0.36(-0.65%)
Jun 16, 2010 56.60 56.64 56.19 56.47 395,576 -0.20(-0.36%)
Jun 15, 2010 56.02 56.73 55.87 56.67 800,942 +1.57(+2.84%)
Jun 14, 2010 55.34 55.67 55.03 55.11 673,721 +0.16(+0.30%)
Jun 11, 2010 54.80 55.11 54.46 54.94 485,128 -0.20(-0.37%)
Jun 10, 2010 54.56 55.24 54.56 55.15 1,016,609 +1.23(+2.29%)
Jun 09, 2010 54.18 54.81 53.73 53.91 1,142,063 -0.70(-1.28%)
Jun 08, 2010 53.84 54.68 53.76 54.61 773,316 +0.71(+1.31%)
Jun 07, 2010 54.57 54.95 53.84 53.90 1,094,975 -1.26(-2.29%)
Jun 04, 2010 55.17 55.62 55.04 55.17 1,064,363 -1.26(-2.23%)
Jun 03, 2010 56.31 56.81 56.11 56.43 929,889 +0.52(+0.93%)
Jun 02, 2010 55.12 55.91 54.53 55.91 1,823,525 +0.41(+0.74%)
Jun 01, 2010 55.81 56.50 55.50 55.50 1,317,773 -0.64(-1.13%)
May 28, 2010 56.13 56.95 55.98 56.13 1,083,623 -1.09(-1.90%)
May 27, 2010 56.47 57.27 56.29 57.22 1,227,480 +1.34(+2.40%)
May 26, 2010 56.36 56.74 55.72 55.88 386 -1.61(-2.81%)
May 25, 2010 56.76 57.61 56.49 57.49 2,706 -0.32(-0.55%)
May 24, 2010 57.87 58.65 57.69 57.81 1,416,386 -0.85(-1.44%)
May 21, 2010 56.78 58.75 56.67 58.65 1,472,782 +1.23(+2.15%)
May 20, 2010 57.23 58.15 57.09 57.42 2,096,671 -1.33(-2.26%)
May 19, 2010 58.84 59.07 58.20 58.75 1,721,164 +0.11(+0.19%)
May 18, 2010 59.90 59.90 58.41 58.64 697,080 -1.02(-1.70%)
May 17, 2010 59.51 59.94 58.82 59.65 1,107,325 +1.09(+1.85%)
May 14, 2010 58.57 59.19 58.27 58.57 1,253,482 -1.01(-1.69%)
May 13, 2010 59.96 60.19 59.51 59.58 1,397,276 -1.21(-1.99%)
May 12, 2010 60.44 60.96 60.35 60.79 1,281,783 +0.68(+1.14%)
May 11, 2010 60.34 60.75 59.98 60.10 1,396,079 +0.55(+0.93%)
May 10, 2010 59.69 59.86 59.36 59.55 1,211,212 +1.44(+2.48%)
May 07, 2010 58.30 58.88 57.19 58.11 1,650,995 -0.19(-0.32%)
May 06, 2010 58.68 59.13 56.26 58.30 128 -0.50(-0.84%)
May 05, 2010 58.70 59.34 58.23 58.79 1,092,994 -0.25(-0.42%)
May 04, 2010 59.69 59.69 58.59 59.04 937,664 -1.24(-2.06%)
May 03, 2010 60.00 60.47 59.93 60.28 662,999 +0.47(+0.78%)
Apr 30, 2010 60.99 60.99 59.76 59.82 787,357 -0.79(-1.31%)
Apr 29, 2010 60.10 60.80 60.03 60.61 668,031 +0.99(+1.65%)
Apr 28, 2010 60.12 60.23 59.35 59.62 1,100,363 -0.12(-0.19%)
Apr 27, 2010 60.92 61.16 59.62 59.74 257 -1.42(-2.32%)
Apr 26, 2010 61.27 61.54 61.04 61.16 1,531,012 +0.92(+1.52%)
Apr 23, 2010 59.25 60.38 59.10 60.24 1,177,592 +0.34(+0.57%)
Apr 22, 2010 60.04 60.05 59.28 59.90 1,262,799 -0.69(-1.14%)
Apr 21, 2010 60.94 61.07 60.39 60.59 1,375,804 -0.52(-0.85%)
Apr 20, 2010 61.58 61.64 61.04 61.11 128 -0.23(-0.38%)
Apr 19, 2010 61.17 61.58 60.79 61.35 1,210,254 -0.24(-0.39%)
Apr 16, 2010 62.06 62.24 61.46 61.59 1,835,389 -0.54(-0.86%)
Apr 15, 2010 61.92 62.26 61.74 62.12 1,371,571 -0.21(-0.34%)
Apr 14, 2010 61.90 62.35 61.56 62.33 2,512,450 +1.01(+1.64%)
Apr 13, 2010 61.28 61.38 60.73 61.32 2,056,306 -0.40(-0.65%)
Apr 12, 2010 61.99 62.20 61.66 61.73 1,115,860 -0.29(-0.46%)
Apr 09, 2010 61.67 62.23 61.45 62.01 746,777 +0.34(+0.55%)
Apr 08, 2010 61.57 61.80 61.14 61.67 980,445 -0.34(-0.55%)
Apr 07, 2010 62.48 62.49 61.75 62.01 1,301,728 -0.71(-1.14%)
Apr 06, 2010 62.78 63.15 62.50 62.73 1,534,311 -0.33(-0.52%)
Apr 05, 2010 62.85 63.36 61.72 63.05 3,785,976 +0.60(+0.96%)
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.