Toyota Motor Corp Ltd Ord ADR (NY: TM )

178.29 USD +0.44 (+0.25%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 84.50 84.68 83.43 84.18 664,323 -0.28(-0.33%)
Jul 30, 2009 83.78 85.12 83.05 84.46 1,228,386 +1.84(+2.23%)
Jul 29, 2009 80.40 82.80 80.40 82.62 788,542 +2.27(+2.83%)
Jul 28, 2009 79.03 80.38 79.01 80.35 284,407 +0.47(+0.59%)
Jul 27, 2009 79.41 79.98 79.00 79.88 329,878 -0.18(-0.22%)
Jul 24, 2009 78.65 80.24 78.65 80.06 416 +0.82(+1.03%)
Jul 23, 2009 77.47 79.89 77.35 79.24 842,289 +1.83(+2.36%)
Jul 22, 2009 76.28 77.97 76.28 77.41 299,636 -0.11(-0.14%)
Jul 21, 2009 77.34 77.60 76.65 77.52 396,916 +1.41(+1.85%)
Jul 20, 2009 75.50 76.39 75.31 76.11 273,944 +0.81(+1.08%)
Jul 17, 2009 75.01 75.44 74.71 75.30 181,991 -0.17(-0.23%)
Jul 16, 2009 75.41 75.84 74.92 75.47 494,579 -0.14(-0.19%)
Jul 15, 2009 74.86 75.79 74.69 75.61 1,275,341 +0.16(+0.21%)
Jul 14, 2009 74.87 75.61 74.80 75.45 403,459 +0.86(+1.15%)
Jul 13, 2009 73.96 74.78 73.96 74.59 299,406 +0.83(+1.13%)
Jul 10, 2009 73.24 73.99 73.02 73.76 202,797 +0.11(+0.15%)
Jul 09, 2009 73.66 74.14 73.06 73.65 302,518 -0.01(-0.01%)
Jul 08, 2009 74.02 74.02 72.90 73.66 720,746 -0.79(-1.06%)
Jul 07, 2009 75.77 75.77 74.22 74.45 387,744 -1.16(-1.53%)
Jul 06, 2009 75.31 75.97 75.27 75.61 404,060 +1.52(+2.05%)
Jul 02, 2009 74.57 75.00 73.63 74.09 593,988 -1.21(-1.61%)
Jul 01, 2009 75.03 76.20 75.03 75.30 532,334 -0.23(-0.30%)
Jun 30, 2009 76.65 76.65 74.91 75.53 694,419 +0.04(+0.05%)
Jun 29, 2009 74.85 75.80 74.85 75.49 542,291 -0.85(-1.11%)
Jun 26, 2009 76.30 77.14 76.12 76.34 595,296 -1.33(-1.71%)
Jun 25, 2009 76.44 77.88 76.33 77.67 611,467 +1.61(+2.12%)
Jun 24, 2009 75.87 77.30 75.52 76.06 564,143 +0.91(+1.21%)
Jun 23, 2009 75.39 75.64 74.80 75.15 602,217 +0.48(+0.64%)
Jun 22, 2009 76.93 76.93 74.35 74.67 814,255 -1.94(-2.53%)
Jun 19, 2009 76.80 76.91 76.21 76.61 600,389 +0.34(+0.45%)
Jun 18, 2009 76.49 76.74 75.71 76.27 342,781 -0.46(-0.60%)
Jun 17, 2009 77.00 77.17 75.50 76.73 516,212 +1.01(+1.33%)
Jun 16, 2009 76.51 77.11 75.62 75.72 543,723 -0.95(-1.24%)
Jun 15, 2009 78.06 78.06 76.06 76.67 732,818 -2.17(-2.75%)
Jun 12, 2009 78.65 78.84 78.00 78.84 232,484 -0.24(-0.30%)
Jun 11, 2009 79.25 80.05 78.81 79.08 418,487 +0.04(+0.05%)
Jun 10, 2009 80.00 80.09 78.22 79.04 466,936 -0.48(-0.60%)
Jun 09, 2009 78.69 80.10 78.69 79.52 541,760 -0.33(-0.41%)
Jun 08, 2009 79.20 80.36 79.00 79.85 540,240 +0.05(+0.06%)
Jun 05, 2009 80.79 80.93 79.43 79.80 763,675 +0.16(+0.20%)
Jun 04, 2009 79.23 80.02 78.95 79.64 450,743 +0.70(+0.89%)
Jun 03, 2009 79.75 79.85 78.22 78.94 614,776 -2.05(-2.53%)
Jun 02, 2009 81.72 81.89 80.63 80.99 783,020 -0.73(-0.89%)
Jun 01, 2009 80.98 82.25 80.73 81.72 1,046,614 +1.57(+1.96%)
May 29, 2009 79.37 80.30 78.68 80.15 721,542 +0.64(+0.80%)
May 28, 2009 78.70 79.89 78.40 79.51 904,990 +2.61(+3.39%)
May 27, 2009 78.78 78.78 76.55 76.90 482,093 -0.89(-1.14%)
May 26, 2009 76.45 78.31 75.50 77.79 807,662 +2.47(+3.28%)
May 22, 2009 76.02 76.39 75.26 75.32 494,615 -0.51(-0.67%)
May 21, 2009 75.77 76.53 75.23 75.83 840,823 -0.44(-0.58%)
May 20, 2009 77.71 78.09 76.08 76.27 949,744 -0.55(-0.72%)
May 19, 2009 77.73 77.73 76.58 76.82 539,307 +0.35(+0.46%)
May 18, 2009 75.10 76.71 75.10 76.47 806,455 +2.07(+2.78%)
May 15, 2009 74.39 75.34 73.65 74.40 565,466 +0.88(+1.20%)
May 14, 2009 73.31 74.24 72.50 73.52 712,326 -0.02(-0.03%)
May 13, 2009 75.61 75.75 72.78 73.54 1,634,237 -3.51(-4.56%)
May 12, 2009 77.11 77.58 76.10 77.05 708,710 +0.26(+0.34%)
May 11, 2009 77.20 77.45 76.29 76.79 906,591 -2.38(-3.01%)
May 08, 2009 78.92 79.72 77.52 79.17 1,282,280 -0.47(-0.59%)
May 07, 2009 82.00 83.34 79.60 79.64 1,260,526 -3.90(-4.67%)
May 06, 2009 83.77 83.94 82.55 83.54 1,033,919 +1.30(+1.58%)
May 05, 2009 80.61 82.45 80.61 82.24 780,546 +0.65(+0.80%)
May 04, 2009 79.99 81.73 79.97 81.59 936,016 +2.42(+3.06%)
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.