Toyota Motor Corp Ltd Ord ADR (NY: TM )

142.28 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 54.49 54.60 54.23 54.49 1,156,498 +0.20(+0.37%)
Jul 29, 2010 54.66 54.82 54.17 54.29 1,064,742 +0.15(+0.27%)
Jul 28, 2010 54.29 54.39 53.31 54.15 1,113,109 -0.09(-0.17%)
Jul 27, 2010 54.67 54.67 54.14 54.24 1,028,453 -0.78(-1.41%)
Jul 26, 2010 55.02 55.78 54.75 55.01 855,638 -0.32(-0.57%)
Jul 23, 2010 55.10 55.65 54.82 55.33 1,304,212 +0.44(+0.81%)
Jul 22, 2010 54.67 55.08 54.51 54.89 627,978 +1.22(+2.27%)
Jul 21, 2010 54.16 54.31 53.47 53.67 1,139,575 -0.79(-1.45%)
Jul 20, 2010 54.39 54.48 53.90 54.46 1,272,679 -0.80(-1.45%)
Jul 19, 2010 55.00 55.48 54.78 55.26 600,170 +0.36(+0.66%)
Jul 16, 2010 54.90 55.87 54.32 54.90 632,958 -1.28(-2.28%)
Jul 15, 2010 56.26 56.26 55.69 56.18 881,095 -0.73(-1.28%)
Jul 14, 2010 56.67 56.91 56.14 56.91 128 +1.26(+2.26%)
Jul 13, 2010 55.19 55.97 55.14 55.65 3,221 +0.39(+0.71%)
Jul 12, 2010 54.94 55.46 54.82 55.26 513,814 +0.11(+0.20%)
Jul 09, 2010 55.15 55.18 54.56 55.15 398,166 -0.11(-0.20%)
Jul 08, 2010 55.06 55.25 54.60 55.25 478,884 +0.16(+0.30%)
Jul 07, 2010 54.40 55.19 54.34 55.09 813,277 +0.75(+1.39%)
Jul 06, 2010 54.47 54.96 53.87 54.34 1,065,880 +1.37(+2.59%)
Jul 02, 2010 52.97 53.72 52.78 52.97 915,309 -0.34(-0.64%)
Jul 01, 2010 53.11 53.63 52.92 53.31 1,040,096 +0.10(+0.19%)
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%)
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.