Toyota Motor Corp Ltd Ord ADR (NY: TM )

158.66 +2.77 (+1.78%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 76.65 76.65 74.91 75.53 694,419 +0.04(+0.05%)
Jun 29, 2009 74.85 75.80 74.85 75.49 542,291 -0.85(-1.11%)
Jun 26, 2009 76.30 77.14 76.12 76.34 595,296 -1.33(-1.71%)
Jun 25, 2009 76.44 77.88 76.33 77.67 611,467 +1.61(+2.12%)
Jun 24, 2009 75.87 77.30 75.52 76.06 564,143 +0.91(+1.21%)
Jun 23, 2009 75.39 75.64 74.80 75.15 602,217 +0.48(+0.64%)
Jun 22, 2009 76.93 76.93 74.35 74.67 814,255 -1.94(-2.53%)
Jun 19, 2009 76.80 76.91 76.21 76.61 600,389 +0.34(+0.45%)
Jun 18, 2009 76.49 76.74 75.71 76.27 342,781 -0.46(-0.60%)
Jun 17, 2009 77.00 77.17 75.50 76.73 516,212 +1.01(+1.33%)
Jun 16, 2009 76.51 77.11 75.62 75.72 543,723 -0.95(-1.24%)
Jun 15, 2009 78.06 78.06 76.06 76.67 732,818 -2.17(-2.75%)
Jun 12, 2009 78.65 78.84 78.00 78.84 232,484 -0.24(-0.30%)
Jun 11, 2009 79.25 80.05 78.81 79.08 418,487 +0.04(+0.05%)
Jun 10, 2009 80.00 80.09 78.22 79.04 466,936 -0.48(-0.60%)
Jun 09, 2009 78.69 80.10 78.69 79.52 541,760 -0.33(-0.41%)
Jun 08, 2009 79.20 80.36 79.00 79.85 540,240 +0.05(+0.06%)
Jun 05, 2009 80.79 80.93 79.43 79.80 763,675 +0.16(+0.20%)
Jun 04, 2009 79.23 80.02 78.95 79.64 450,743 +0.70(+0.89%)
Jun 03, 2009 79.75 79.85 78.22 78.94 614,776 -2.05(-2.53%)
Jun 02, 2009 81.72 81.89 80.63 80.99 783,020 -0.73(-0.89%)
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.