Toyota Motor Corp Ltd Ord ADR (NY: TM )

145.40 -1.11 (-0.76%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2004 63.30 63.53 62.61 63.33 222,053 -0.09(-0.13%)
Jun 29, 2004 62.58 63.59 62.56 63.42 371,548 +1.34(+2.16%)
Jun 28, 2004 63.01 63.15 62.04 62.08 138,283 +0.19(+0.30%)
Jun 25, 2004 62.15 62.38 61.77 61.89 425,419 -0.79(-1.26%)
Jun 24, 2004 63.05 63.22 62.68 62.68 144,212 -0.33(-0.52%)
Jun 23, 2004 62.42 63.01 62.00 63.01 421,552 +0.99(+1.59%)
Jun 22, 2004 62.42 62.60 61.63 62.02 231,589 -0.39(-0.62%)
Jun 21, 2004 62.63 63.08 62.32 62.41 424,645 +0.88(+1.42%)
Jun 18, 2004 60.91 61.76 60.91 61.53 339,330 +0.89(+1.47%)
Jun 17, 2004 61.13 61.13 60.64 60.64 222,053 -0.30(-0.50%)
Jun 16, 2004 60.95 61.14 60.57 60.94 545,917 +0.50(+0.82%)
Jun 15, 2004 59.75 61.06 59.37 60.45 623,887 +2.26(+3.88%)
Jun 14, 2004 58.54 58.57 57.95 58.19 473,103 -1.08(-1.82%)
Jun 10, 2004 58.93 59.40 58.93 59.27 531,097 +1.07(+1.84%)
Jun 09, 2004 58.78 59.14 58.14 58.20 861,277 -0.78(-1.33%)
Jun 08, 2004 58.93 59.24 58.58 58.98 803,411 -0.54(-0.91%)
Jun 07, 2004 58.61 59.66 58.61 59.52 718,998 +1.67(+2.88%)
Jun 04, 2004 57.40 58.09 57.34 57.85 812,304 +1.08(+1.90%)
Jun 03, 2004 56.72 57.38 56.64 56.78 320,127 +0.22(+0.40%)
Jun 02, 2004 56.33 56.78 55.83 56.55 232,363 +0.09(+0.15%)
Jun 01, 2004 56.49 57.29 56.33 56.47 283,526 +0.33(+0.58%)
May 28, 2004 55.87 56.45 55.79 56.14 209,552 +0.97(+1.76%)
May 27, 2004 54.86 55.74 54.86 55.17 233,651 +0.91(+1.67%)
May 26, 2004 54.43 54.53 54.15 54.26 221,150 +0.10(+0.19%)
May 25, 2004 53.23 54.18 53.14 54.16 168,956 +0.46(+0.85%)
May 24, 2004 53.95 54.35 53.59 53.70 225,919 -0.05(-0.10%)
May 21, 2004 54.24 54.28 53.63 53.76 147,691 +0.55(+1.04%)
May 20, 2004 53.15 53.29 52.64 53.21 185,323 -0.29(-0.55%)
May 19, 2004 53.97 54.55 53.50 53.50 297,187 -0.04(-0.07%)
May 18, 2004 53.19 53.77 53.08 53.54 297,187 +1.20(+2.30%)
May 17, 2004 52.26 52.73 51.95 52.34 343,582 -0.49(-0.93%)
May 14, 2004 53.01 53.01 52.68 52.83 247,312 -0.74(-1.38%)
May 13, 2004 53.28 53.70 52.83 53.56 326,700 -0.64(-1.19%)
May 12, 2004 54.90 54.90 53.74 54.21 361,367 +1.16(+2.18%)
May 11, 2004 52.38 53.38 52.38 53.05 428,125 +1.29(+2.49%)
May 10, 2004 51.87 51.89 50.94 51.76 466,530 -2.32(-4.29%)
May 07, 2004 53.54 54.23 53.54 54.08 281,980 -1.44(-2.59%)
May 06, 2004 55.91 56.08 55.10 55.52 256,849 -1.95(-3.39%)
May 05, 2004 57.30 57.79 57.27 57.47 141,119 +0.23(+0.39%)
May 04, 2004 56.40 57.34 56.40 57.24 121,658 +1.00(+1.78%)
May 03, 2004 56.88 57.94 56.22 56.24 268,319 -0.57(-1.00%)
Apr 30, 2004 56.37 57.01 56.37 56.81 115,472 +0.50(+0.88%)
Apr 29, 2004 57.24 57.31 56.02 56.31 181,070 -0.92(-1.61%)
Apr 28, 2004 57.57 57.57 57.03 57.23 97,945 -0.96(-1.65%)
Apr 27, 2004 58.31 58.31 57.87 58.20 82,609 +0.04(+0.07%)
Apr 26, 2004 58.75 58.75 57.98 58.16 90,470 -0.62(-1.06%)
Apr 23, 2004 58.82 58.97 58.36 58.78 98,332 -0.44(-0.75%)
Apr 22, 2004 58.06 59.40 58.06 59.22 518,209 +1.99(+3.47%)
Apr 21, 2004 56.64 57.51 56.64 57.23 77,454 +0.35(+0.61%)
Apr 20, 2004 56.76 57.57 56.76 56.88 192,411 +0.42(+0.74%)
Apr 19, 2004 56.41 56.54 56.19 56.47 56,963 -0.04(-0.07%)
Apr 16, 2004 55.71 56.78 55.71 56.50 186,612 +1.37(+2.49%)
Apr 15, 2004 55.01 55.46 54.87 55.13 223,599 -0.66(-1.18%)
Apr 14, 2004 55.56 55.87 55.43 55.79 136,221 -0.62(-1.10%)
Apr 13, 2004 57.05 57.11 56.14 56.41 221,537 -1.29(-2.23%)
Apr 12, 2004 57.03 57.74 57.03 57.70 99,105 +0.28(+0.49%)
Apr 08, 2004 57.65 57.81 57.28 57.42 86,475 +0.23(+0.41%)
Apr 07, 2004 57.46 57.51 56.95 57.19 129,133 -0.26(-0.46%)
Apr 06, 2004 57.67 57.67 57.26 57.45 98,589 -0.67(-1.15%)
Apr 05, 2004 57.73 58.12 57.61 58.12 126,556 +0.88(+1.55%)
Apr 02, 2004 57.23 57.63 57.07 57.23 161,868 +0.56(+0.99%)
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.