Toyota Motor Corp Ltd Ord ADR (NY: TM )

143.79 -0.92 (-0.64%)
Official Closing Price Updated: 7:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 59.48 59.48 58.13 58.61 894,938 +0.03(+0.05%)
Jun 29, 2009 58.08 58.82 58.08 58.58 698,881 -0.66(-1.11%)
Jun 26, 2009 59.20 59.86 59.06 59.24 767,192 -1.03(-1.71%)
Jun 25, 2009 59.31 60.43 59.23 60.27 788,033 +1.25(+2.12%)
Jun 24, 2009 58.87 59.98 58.60 59.02 727,043 +0.71(+1.21%)
Jun 23, 2009 58.50 58.69 58.04 58.31 776,112 +0.37(+0.64%)
Jun 22, 2009 59.69 59.69 57.69 57.94 1,049,377 -1.51(-2.53%)
Jun 19, 2009 59.59 59.68 59.13 59.44 773,756 +0.26(+0.45%)
Jun 18, 2009 59.35 59.55 58.75 59.18 441,761 -0.36(-0.60%)
Jun 17, 2009 59.75 59.88 58.58 59.54 665,272 +0.78(+1.33%)
Jun 16, 2009 59.37 59.83 58.68 58.75 700,727 -0.74(-1.24%)
Jun 15, 2009 60.57 60.57 59.02 59.49 944,425 -1.68(-2.75%)
Jun 12, 2009 61.03 61.18 60.52 61.18 299,615 -0.19(-0.30%)
Jun 11, 2009 61.49 62.11 61.15 61.36 539,328 +0.03(+0.05%)
Jun 10, 2009 62.08 62.15 60.69 61.33 601,767 -0.37(-0.60%)
Jun 09, 2009 61.06 62.15 61.06 61.70 698,197 -0.26(-0.41%)
Jun 08, 2009 61.45 62.35 61.30 61.96 696,238 +0.04(+0.06%)
Jun 05, 2009 62.69 62.80 61.63 61.92 984,192 +0.12(+0.20%)
Jun 04, 2009 61.48 62.09 61.26 61.80 580,898 +0.54(+0.89%)
Jun 03, 2009 61.88 61.96 60.69 61.25 792,297 -1.59(-2.53%)
Jun 02, 2009 63.41 63.54 62.56 62.84 1,009,123 -0.57(-0.89%)
Jun 01, 2009 62.84 63.82 62.64 63.41 1,348,832 +1.22(+1.96%)
May 29, 2009 61.59 62.31 61.05 62.19 929,893 +0.50(+0.80%)
May 28, 2009 61.07 61.99 60.83 61.70 1,166,313 +2.03(+3.39%)
May 27, 2009 61.13 61.13 59.40 59.67 621,301 -0.69(-1.14%)
May 26, 2009 59.32 60.76 58.58 60.36 1,040,880 +1.92(+3.28%)
May 22, 2009 58.99 59.27 58.40 58.44 637,439 -0.40(-0.67%)
May 21, 2009 58.79 59.38 58.37 58.84 1,083,617 -0.34(-0.58%)
May 20, 2009 60.30 60.60 59.03 59.18 1,223,990 -0.43(-0.72%)
May 19, 2009 60.31 60.31 59.42 59.61 695,036 +0.27(+0.46%)
May 18, 2009 58.27 59.52 58.27 59.34 1,039,325 +1.61(+2.78%)
May 15, 2009 57.72 58.46 57.15 57.73 728,748 +0.68(+1.20%)
May 14, 2009 56.88 57.61 56.26 57.05 918,015 -0.02(-0.03%)
May 13, 2009 58.67 58.78 56.47 57.06 2,106,136 -2.72(-4.56%)
May 12, 2009 59.83 60.20 59.05 59.79 913,355 +0.20(+0.34%)
May 11, 2009 59.90 60.10 59.20 59.58 1,168,376 -1.85(-3.01%)
May 08, 2009 61.24 61.86 60.15 61.43 1,652,548 -0.36(-0.59%)
May 07, 2009 63.63 64.67 61.76 61.80 1,624,513 -3.03(-4.67%)
May 06, 2009 65.00 65.13 64.05 64.82 1,332,471 +1.01(+1.58%)
May 05, 2009 62.55 63.98 62.55 63.81 1,005,934 +0.50(+0.80%)
May 04, 2009 62.07 63.42 62.05 63.31 1,206,298 +1.88(+3.06%)
May 01, 2009 61.49 61.61 60.96 61.43 1,128,383 +0.01(+0.01%)
Apr 30, 2009 61.90 62.63 61.01 61.42 1,815,173 +0.64(+1.06%)
Apr 29, 2009 59.67 61.49 59.38 60.78 1,332,766 +1.09(+1.82%)
Apr 28, 2009 59.38 60.34 59.19 59.69 1,149,960 -1.29(-2.11%)
Apr 27, 2009 60.60 62.07 60.55 60.98 917,377 -1.81(-2.88%)
Apr 24, 2009 62.08 63.55 61.25 62.79 2,404,088 +0.71(+1.15%)
Apr 23, 2009 62.05 62.08 60.78 62.08 1,569,797 +1.33(+2.18%)
Apr 22, 2009 59.07 61.78 59.07 60.75 1,574,558 +1.41(+2.38%)
Apr 21, 2009 58.04 59.38 58.04 59.34 680,465 +0.53(+0.90%)
Apr 20, 2009 60.52 60.52 58.51 58.81 1,179,269 -1.05(-1.75%)
Apr 17, 2009 60.97 60.97 59.39 59.86 1,068,041 +0.35(+0.59%)
Apr 16, 2009 58.85 59.87 58.50 59.51 1,329,891 -0.33(-0.54%)
Apr 15, 2009 58.87 59.89 58.86 59.83 710,550 +0.98(+1.66%)
Apr 14, 2009 59.55 59.59 58.55 58.86 1,127,958 -2.22(-3.63%)
Apr 13, 2009 60.15 61.26 59.95 61.07 1,007,471 -0.37(-0.61%)
Apr 09, 2009 60.72 61.55 60.68 61.45 1,215,784 +2.72(+4.64%)
Apr 08, 2009 58.66 59.13 58.13 58.72 1,679,015 +1.90(+3.35%)
Apr 07, 2009 57.14 57.29 56.27 56.82 1,094,736 -0.34(-0.60%)
Apr 06, 2009 57.56 57.71 56.51 57.16 1,549,221 -1.12(-1.92%)
Apr 03, 2009 57.20 58.46 57.14 58.28 2,389,745 +2.62(+4.71%)
Apr 02, 2009 54.31 56.44 53.97 55.66 2,670,942 +2.97(+5.64%)
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.