Toyota Motor Corp Ltd Ord ADR (NY: TM )

144.71 -1.91 (-1.30%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 39.50 40.26 39.42 39.81 177,590 +0.37(+0.94%)
Jul 30, 2003 39.57 39.65 39.30 39.43 73,201 -0.33(-0.84%)
Jul 29, 2003 40.12 40.25 39.57 39.77 110,575 -0.88(-2.16%)
Jul 28, 2003 40.78 40.78 40.47 40.64 84,542 -0.32(-0.78%)
Jul 25, 2003 40.75 40.97 40.35 40.96 92,919 +0.40(+0.99%)
Jul 24, 2003 40.85 40.99 40.54 40.56 101,811 -0.29(-0.72%)
Jul 23, 2003 40.54 40.97 40.54 40.85 172,822 +0.12(+0.29%)
Jul 22, 2003 40.55 41.04 40.42 40.74 81,578 +0.19(+0.46%)
Jul 21, 2003 40.81 40.97 40.39 40.55 86,346 -0.88(-2.13%)
Jul 18, 2003 40.35 41.44 40.35 41.44 156,712 +0.92(+2.26%)
Jul 17, 2003 40.89 40.89 40.43 40.52 100,007 -0.88(-2.12%)
Jul 16, 2003 41.71 41.71 40.93 41.40 133,644 -0.80(-1.89%)
Jul 15, 2003 42.68 42.74 42.15 42.20 208,778 -0.98(-2.26%)
Jul 14, 2003 42.99 43.61 42.99 43.17 230,172 -0.29(-0.68%)
Jul 11, 2003 43.28 44.23 43.06 43.47 291,130 -1.47(-3.28%)
Jul 10, 2003 45.16 45.19 44.85 44.94 102,714 -0.80(-1.75%)
Jul 09, 2003 45.61 46.16 45.56 45.74 184,292 +1.22(+2.74%)
Jul 08, 2003 43.98 44.54 43.98 44.52 135,319 +0.61(+1.38%)
Jul 07, 2003 43.26 44.14 43.22 43.92 201,304 +1.78(+4.22%)
Jul 03, 2003 41.98 42.41 41.98 42.14 79,258 +0.45(+1.08%)
Jul 02, 2003 41.11 41.85 40.85 41.69 115,730 +1.16(+2.87%)
Jul 01, 2003 40.42 40.53 39.92 40.53 90,857 +0.33(+0.83%)
Jun 30, 2003 40.47 40.54 40.12 40.19 77,840 -0.17(-0.42%)
Jun 27, 2003 40.27 40.56 40.25 40.36 47,812 +0.09(+0.23%)
Jun 26, 2003 40.04 40.35 40.04 40.27 68,433 +0.39(+0.97%)
Jun 25, 2003 40.04 40.12 39.81 39.88 188,545 +0.00(+0.00%)
Jun 24, 2003 40.19 40.25 39.86 39.88 122,432 -1.30(-3.16%)
Jun 23, 2003 41.71 41.71 40.99 41.19 92,275 -0.14(-0.34%)
Jun 20, 2003 41.16 41.51 41.16 41.33 63,020 +0.31(+0.76%)
Jun 19, 2003 41.09 41.27 40.97 41.02 68,690 +0.01(+0.02%)
Jun 18, 2003 40.89 41.12 40.85 41.01 38,276 +0.02(+0.06%)
Jun 17, 2003 40.78 41.27 40.78 40.99 156,712 +0.40(+0.99%)
Jun 16, 2003 40.18 40.58 40.09 40.58 63,149 +0.33(+0.81%)
Jun 13, 2003 40.64 40.64 39.97 40.26 63,535 -0.78(-1.89%)
Jun 12, 2003 41.30 41.30 40.88 41.03 81,191 -0.07(-0.17%)
Jun 11, 2003 40.43 41.18 40.33 41.10 264,582 +0.74(+1.83%)
Jun 10, 2003 40.09 40.50 40.05 40.36 87,120 +0.27(+0.68%)
Jun 09, 2003 40.04 40.19 39.84 40.09 199,757 +0.87(+2.22%)
Jun 06, 2003 39.61 39.92 39.22 39.22 116,632 +0.26(+0.66%)
Jun 05, 2003 38.79 39.22 38.64 38.97 110,059 +0.26(+0.66%)
Jun 04, 2003 38.06 38.74 37.83 38.71 184,421 +1.12(+2.97%)
Jun 03, 2003 37.67 37.84 37.54 37.59 80,547 +0.04(+0.10%)
Jun 02, 2003 37.25 37.79 37.25 37.56 181,070 +0.56(+1.51%)
May 30, 2003 36.93 37.04 36.76 37.00 209,809 +1.27(+3.56%)
May 29, 2003 35.42 35.96 35.37 35.72 162,254 +0.67(+1.90%)
May 28, 2003 34.96 35.27 34.90 35.06 173,337 -0.40(-1.14%)
May 27, 2003 34.93 35.51 34.93 35.46 127,973 -0.23(-0.65%)
May 23, 2003 35.60 35.84 35.60 35.69 61,344 +0.16(+0.44%)
May 22, 2003 35.31 35.63 35.22 35.54 74,490 +0.12(+0.33%)
May 21, 2003 35.65 35.65 35.42 35.42 36,858 -0.34(-0.95%)
May 20, 2003 35.62 36.00 35.62 35.76 109,931 +0.43(+1.23%)
May 19, 2003 35.62 35.77 35.31 35.33 138,541 -0.33(-0.91%)
May 16, 2003 36.00 36.00 35.58 35.65 55,287 -0.16(-0.43%)
May 15, 2003 35.85 36.14 35.81 35.81 77,583 -0.27(-0.75%)
May 14, 2003 36.35 36.38 36.04 36.08 78,098 -0.26(-0.73%)
May 13, 2003 36.53 36.61 36.28 36.35 131,324 -0.45(-1.22%)
May 12, 2003 36.64 37.00 36.64 36.80 85,831 +0.16(+0.42%)
May 09, 2003 36.66 36.69 36.43 36.64 141,376 +0.34(+0.94%)
May 08, 2003 36.59 36.62 36.22 36.30 296,929 -0.58(-1.58%)
May 07, 2003 36.86 37.16 36.74 36.88 351,830 +0.29(+0.81%)
May 06, 2003 36.38 36.86 36.24 36.59 452,611 +0.66(+1.84%)
May 05, 2003 36.86 36.86 35.69 35.93 526,071 +0.78(+2.21%)
May 02, 2003 34.69 35.23 34.65 35.15 178,621 +0.46(+1.32%)
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.