Toyota Motor Corp Ltd Ord ADR (NY: TM )

148.27 +1.56 (+1.06%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 62.03 62.21 61.84 62.08 175,399 +0.83(+1.36%)
Jul 29, 2004 60.99 61.52 60.80 61.24 202,077 +0.26(+0.42%)
Jul 28, 2004 61.03 61.03 60.31 60.99 264,968 +0.23(+0.38%)
Jul 27, 2004 60.11 60.87 60.03 60.76 550,428 +0.43(+0.72%)
Jul 26, 2004 60.91 60.97 59.97 60.32 195,246 +0.41(+0.69%)
Jul 23, 2004 60.56 60.72 59.71 59.91 460,731 -0.79(-1.30%)
Jul 22, 2004 60.86 61.25 60.26 60.70 310,075 +0.03(+0.05%)
Jul 21, 2004 61.53 61.67 60.66 60.67 567,569 -0.44(-0.72%)
Jul 20, 2004 61.00 61.30 60.72 61.11 191,767 -0.24(-0.39%)
Jul 19, 2004 61.49 61.81 61.34 61.35 199,886 -0.27(-0.44%)
Jul 16, 2004 61.78 61.96 61.61 61.63 197,051 -0.16(-0.25%)
Jul 15, 2004 62.57 62.58 61.73 61.78 220,893 -0.02(-0.03%)
Jul 14, 2004 62.21 62.72 61.69 61.80 622,599 -2.52(-3.92%)
Jul 13, 2004 63.75 64.35 63.45 64.32 306,466 +2.41(+3.89%)
Jul 12, 2004 61.96 62.08 61.49 61.91 200,917 +0.61(+0.99%)
Jul 09, 2004 60.52 61.57 60.43 61.31 237,260 +1.51(+2.52%)
Jul 08, 2004 60.44 60.46 59.61 59.80 355,310 -1.18(-1.93%)
Jul 07, 2004 60.72 61.07 60.34 60.98 279,145 -0.68(-1.11%)
Jul 06, 2004 62.19 62.34 61.62 61.66 470,010 -1.61(-2.55%)
Jul 02, 2004 63.39 63.53 63.25 63.28 655,075 -0.44(-0.69%)
Jul 01, 2004 64.11 64.36 63.50 63.72 327,602 +0.39(+0.61%)
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%)
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.