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 (%)
Aug 29, 2003 43.14 43.41 42.91 42.98 61,087 -0.09(-0.20%)
Aug 28, 2003 42.70 43.13 42.48 43.06 106,193 -0.78(-1.77%)
Aug 27, 2003 43.20 43.88 43.20 43.84 114,183 +0.52(+1.20%)
Aug 26, 2003 43.06 43.44 43.06 43.32 45,879 +0.29(+0.69%)
Aug 25, 2003 42.86 43.20 42.79 43.03 62,633 -0.37(-0.86%)
Aug 22, 2003 43.61 44.15 43.35 43.40 77,325 -1.26(-2.81%)
Aug 21, 2003 44.77 45.16 44.55 44.66 104,647 +1.47(+3.40%)
Aug 20, 2003 43.28 43.45 43.08 43.19 54,643 +0.28(+0.65%)
Aug 19, 2003 42.72 42.99 42.61 42.91 123,720 +0.02(+0.04%)
Aug 18, 2003 42.72 43.04 42.72 42.89 169,600 -0.11(-0.25%)
Aug 15, 2003 42.91 43.41 42.68 43.00 126,942 -0.16(-0.38%)
Aug 14, 2003 42.29 43.21 42.13 43.17 707,785 +1.81(+4.37%)
Aug 13, 2003 41.28 41.67 41.16 41.36 77,325 +0.85(+2.11%)
Aug 12, 2003 40.39 40.54 40.15 40.50 54,514 -0.04(-0.10%)
Aug 11, 2003 40.35 40.64 40.35 40.54 45,235 +0.62(+1.55%)
Aug 08, 2003 39.89 40.04 39.75 39.92 75,778 -0.57(-1.40%)
Aug 07, 2003 40.27 40.56 40.08 40.49 272,443 +0.57(+1.42%)
Aug 06, 2003 39.50 40.21 39.46 39.92 277,340 +0.89(+2.29%)
Aug 05, 2003 39.12 39.53 39.03 39.03 108,513 +0.17(+0.44%)
Aug 04, 2003 38.87 39.02 38.53 38.86 178,492 -0.40(-1.03%)
Aug 01, 2003 39.26 39.57 39.03 39.26 156,068 -0.54(-1.36%)
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%)
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.