Toyota Motor Corp Ltd Ord ADR (NY: TM )

143.19 -3.34 (-2.28%)
Official Closing Price Updated: 4:10 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 59.20 59.20 58.61 58.86 313,168 +0.03(+0.05%)
Jul 28, 2005 58.52 58.97 58.34 58.83 283,913 +0.40(+0.69%)
Jul 27, 2005 58.50 58.50 58.13 58.43 249,374 +0.66(+1.14%)
Jul 26, 2005 57.95 57.95 57.44 57.77 229,527 +0.03(+0.05%)
Jul 25, 2005 58.06 58.06 57.53 57.74 506,610 -0.87(-1.48%)
Jul 22, 2005 58.70 58.78 58.43 58.61 496,300 -0.09(-0.16%)
Jul 21, 2005 58.97 59.02 58.36 58.70 486,763 +0.61(+1.06%)
Jul 20, 2005 57.86 58.20 57.29 58.09 331,855 +0.26(+0.46%)
Jul 19, 2005 57.85 58.04 57.62 57.82 325,153 -0.18(-0.31%)
Jul 18, 2005 58.23 58.32 57.97 58.00 326,184 -0.19(-0.32%)
Jul 15, 2005 57.89 58.20 57.61 58.19 425,290 +0.23(+0.39%)
Jul 14, 2005 57.88 58.16 57.65 57.96 517,307 +0.48(+0.84%)
Jul 13, 2005 57.56 57.61 57.37 57.48 469,752 -0.40(-0.70%)
Jul 12, 2005 57.75 58.17 57.65 57.89 368,971 +0.59(+1.03%)
Jul 11, 2005 57.10 57.40 57.10 57.30 355,310 +0.19(+0.34%)
Jul 08, 2005 56.83 57.22 56.65 57.10 329,664 +0.31(+0.55%)
Jul 07, 2005 56.94 56.95 56.33 56.79 247,699 -0.19(-0.33%)
Jul 06, 2005 57.05 57.52 56.98 56.98 568,213 +0.40(+0.71%)
Jul 05, 2005 56.36 56.71 56.23 56.57 263,164 +0.59(+1.05%)
Jul 01, 2005 55.90 56.22 55.81 55.98 325,411 +0.51(+0.92%)
Jun 30, 2005 55.71 56.07 55.44 55.47 474,005 -0.05(-0.08%)
Jun 29, 2005 55.42 55.75 55.32 55.52 510,605 +0.12(+0.21%)
Jun 28, 2005 55.09 55.62 55.08 55.40 261,489 +0.27(+0.49%)
Jun 27, 2005 55.26 55.48 55.08 55.13 480,449 -0.50(-0.91%)
Jun 24, 2005 55.99 56.00 55.48 55.63 326,442 -0.04(-0.07%)
Jun 23, 2005 56.45 56.45 55.65 55.67 495,914 -0.59(-1.05%)
Jun 22, 2005 56.61 56.71 56.03 56.26 304,275 +0.05(+0.10%)
Jun 21, 2005 56.12 56.40 56.04 56.21 267,159 +0.33(+0.60%)
Jun 20, 2005 56.09 56.10 55.70 55.88 349,511 -0.63(-1.11%)
Jun 17, 2005 56.22 56.54 56.19 56.50 367,940 +0.68(+1.22%)
Jun 16, 2005 55.87 55.95 55.56 55.82 325,669 +0.17(+0.31%)
Jun 15, 2005 55.60 55.65 55.17 55.65 236,100 +0.24(+0.43%)
Jun 14, 2005 55.09 55.67 55.05 55.41 332,112 +0.02(+0.04%)
Jun 13, 2005 55.43 55.58 55.27 55.39 284,300 +0.16(+0.30%)
Jun 10, 2005 55.39 55.47 55.14 55.22 349,897 -0.16(-0.28%)
Jun 09, 2005 55.38 55.63 55.17 55.38 445,265 -0.40(-0.71%)
Jun 08, 2005 55.98 56.19 55.63 55.77 369,486 -0.29(-0.53%)
Jun 07, 2005 55.87 56.26 55.74 56.07 718,353 +0.12(+0.22%)
Jun 06, 2005 55.95 56.04 55.75 55.95 191,509 +0.19(+0.35%)
Jun 03, 2005 56.10 56.17 55.69 55.75 233,136 -0.56(-0.99%)
Jun 02, 2005 56.37 56.37 55.89 56.31 300,409 +0.38(+0.68%)
Jun 01, 2005 55.83 56.24 55.63 55.93 476,840 +0.29(+0.52%)
May 31, 2005 55.83 55.91 55.57 55.64 373,997 -0.53(-0.94%)
May 27, 2005 56.19 56.29 56.06 56.17 284,300 +0.00(+0.00%)
May 26, 2005 55.61 56.21 55.61 56.17 358,145 -0.54(-0.94%)
May 25, 2005 57.14 57.14 56.47 56.71 172,178 -0.19(-0.34%)
May 24, 2005 57.02 57.16 56.81 56.90 449,003 +0.15(+0.26%)
May 23, 2005 56.48 56.97 56.47 56.75 290,872 +0.61(+1.08%)
May 20, 2005 56.10 56.21 55.95 56.15 581,358 -0.26(-0.45%)
May 19, 2005 56.33 56.53 56.24 56.40 734,463 +0.12(+0.22%)
May 18, 2005 55.53 56.37 55.50 56.28 696,573 +0.05(+0.10%)
May 17, 2005 56.09 56.40 55.86 56.22 395,004 +0.33(+0.60%)
May 16, 2005 55.34 55.94 55.09 55.89 291,130 +0.40(+0.71%)
May 13, 2005 55.75 56.02 55.19 55.50 276,696 -0.26(-0.46%)
May 12, 2005 56.22 56.23 55.74 55.75 292,032 -1.19(-2.09%)
May 11, 2005 56.99 57.12 56.76 56.94 272,056 -0.02(-0.03%)
May 10, 2005 57.42 57.42 56.76 56.95 295,125 -0.54(-0.94%)
May 09, 2005 57.96 57.96 57.32 57.50 516,791 -0.18(-0.31%)
May 06, 2005 58.23 58.39 57.24 57.68 504,935 +0.23(+0.41%)
May 05, 2005 58.00 58.00 57.20 57.44 328,762 -0.36(-0.62%)
May 04, 2005 57.23 58.00 57.17 57.80 391,524 +1.08(+1.90%)
May 03, 2005 56.26 56.72 55.99 56.72 426,450 +0.50(+0.90%)
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.