Toyota Motor Corp Ltd Ord ADR (NY: TM )

142.01 +0.92 (+0.65%)
Streaming Delayed Price Updated: 10:30 AM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 38.60 39.18 38.60 38.83 36,342 +0.23(+0.60%)
Aug 29, 2002 38.56 38.76 38.11 38.60 54,643 -0.55(-1.41%)
Aug 28, 2002 39.03 39.29 38.80 39.15 22,166 -0.54(-1.37%)
Aug 27, 2002 39.73 39.91 39.57 39.69 43,817 -0.23(-0.56%)
Aug 26, 2002 39.88 40.08 39.69 39.91 55,803 +1.13(+2.90%)
Aug 23, 2002 38.80 39.10 38.78 38.79 23,068 -0.01(-0.02%)
Aug 22, 2002 38.54 39.07 38.43 38.80 49,874 +0.09(+0.22%)
Aug 21, 2002 38.99 38.99 38.29 38.71 86,346 +0.98(+2.59%)
Aug 20, 2002 37.59 37.87 37.52 37.73 74,232 -0.80(-2.07%)
Aug 16, 2002 38.53 38.97 38.53 38.53 58,638 -0.78(-1.97%)
Aug 15, 2002 39.05 39.45 38.87 39.31 32,734 -0.42(-1.05%)
Aug 14, 2002 39.15 39.74 38.68 39.73 43,431 +0.86(+2.22%)
Aug 13, 2002 38.87 39.57 38.84 38.87 68,948 -0.67(-1.69%)
Aug 12, 2002 39.84 39.84 39.08 39.53 59,540 +1.05(+2.72%)
Aug 07, 2002 38.25 38.67 38.18 38.49 149,495 +1.75(+4.75%)
Aug 06, 2002 36.51 37.05 36.51 36.74 72,814 -0.04(-0.11%)
Aug 05, 2002 37.13 37.25 36.59 36.78 100,652 -0.54(-1.46%)
Aug 02, 2002 37.69 37.83 37.18 37.32 74,232 -0.38(-1.01%)
Aug 01, 2002 37.32 38.01 37.28 37.70 58,251 +0.48(+1.29%)
Jul 31, 2002 37.25 37.32 37.05 37.22 32,992 -0.72(-1.90%)
Jul 30, 2002 37.61 38.22 37.57 37.94 121,529 +1.06(+2.86%)
Jul 29, 2002 36.55 36.89 36.47 36.89 286,619 +0.03(+0.08%)
Jul 26, 2002 36.82 36.86 36.67 36.86 73,201 -0.23(-0.61%)
Jul 25, 2002 36.86 37.28 36.59 37.08 106,709 -1.37(-3.55%)
Jul 24, 2002 38.02 38.56 37.40 38.45 193,700 -0.12(-0.30%)
Jul 23, 2002 39.34 39.34 38.16 38.56 95,625 -0.78(-1.97%)
Jul 22, 2002 39.46 39.73 38.99 39.34 127,844 +0.73(+1.89%)
Jul 19, 2002 39.67 39.77 38.60 38.61 75,134 -1.13(-2.85%)
Jul 17, 2002 40.62 40.62 39.69 39.74 143,052 +0.52(+1.33%)
Jul 12, 2002 39.57 39.70 38.99 39.22 57,865 -0.26(-0.67%)
Jul 11, 2002 39.38 39.57 39.09 39.49 73,845 +0.21(+0.53%)
Jul 10, 2002 39.38 40.17 39.27 39.28 1,430,521 -0.64(-1.61%)
Jul 09, 2002 40.31 40.47 39.62 39.92 31,703 +0.06(+0.16%)
Jul 08, 2002 40.50 40.50 39.86 39.86 51,163 -0.64(-1.57%)
Jul 05, 2002 40.35 40.50 40.35 40.50 90,213 -0.49(-1.19%)
Jul 04, 2002 40.68 41.07 40.68 40.99 56,834 +0.00(+0.00%)
Jul 03, 2002 40.68 41.07 40.68 40.99 56,834 +0.82(+2.05%)
Jul 02, 2002 40.81 40.89 39.97 40.16 48,843 -0.19(-0.46%)
Jul 01, 2002 40.97 41.12 40.35 40.35 39,693 -0.78(-1.89%)
Jun 28, 2002 40.89 41.28 40.76 41.12 94,723 +1.86(+4.74%)
Jun 27, 2002 39.03 39.26 39.01 39.26 27,063 +0.42(+1.08%)
Jun 26, 2002 39.03 39.09 38.42 38.84 53,612 -0.74(-1.88%)
Jun 25, 2002 39.57 40.15 39.57 39.59 54,127 +1.19(+3.11%)
Jun 21, 2002 38.33 38.52 38.22 38.39 90,084 -0.11(-0.28%)
Jun 20, 2002 38.84 38.95 38.43 38.50 87,893 -0.79(-2.01%)
Jun 19, 2002 39.73 39.73 39.20 39.29 30,285 -0.54(-1.34%)
Jun 18, 2002 39.11 39.88 39.11 39.83 45,750 +0.61(+1.56%)
Jun 17, 2002 38.72 39.38 38.72 39.22 88,666 -0.01(-0.02%)
Jun 14, 2002 39.61 39.61 38.91 39.22 137,639 -1.62(-3.97%)
Jun 12, 2002 40.93 41.32 40.57 40.85 100,136 +0.41(+1.02%)
Jun 11, 2002 40.50 40.77 40.36 40.43 152,073 -0.23(-0.55%)
Jun 10, 2002 40.78 40.86 40.58 40.66 38,662 -0.31(-0.76%)
Jun 07, 2002 40.47 41.24 40.43 40.97 36,342 +0.35(+0.86%)
Jun 06, 2002 41.28 41.36 40.41 40.62 105,420 -0.91(-2.19%)
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.