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 31, 2010 52.66 53.11 52.50 52.69 3,350 -0.32(-0.60%)
Aug 30, 2010 53.34 53.39 52.96 53.01 571,247 -0.66(-1.23%)
Aug 27, 2010 53.82 53.90 53.16 53.67 539,409 +0.35(+0.65%)
Aug 26, 2010 53.58 53.85 53.11 53.32 710,809 -0.26(-0.49%)
Aug 25, 2010 53.45 53.66 53.04 53.59 927,985 -0.54(-1.00%)
Aug 24, 2010 54.11 54.31 53.70 54.13 762,996 -0.16(-0.29%)
Aug 23, 2010 54.73 54.85 54.24 54.28 433,127 -0.36(-0.67%)
Aug 20, 2010 54.58 54.86 54.31 54.65 482,853 -0.64(-1.16%)
Aug 19, 2010 55.38 55.81 54.88 55.29 938,125 +0.49(+0.89%)
Aug 18, 2010 54.91 55.04 54.76 54.80 556,572 -0.02(-0.03%)
Aug 17, 2010 54.98 55.03 54.70 54.82 528,171 +0.13(+0.24%)
Aug 16, 2010 54.31 54.72 54.20 54.69 624,133 +0.47(+0.87%)
Aug 13, 2010 54.22 54.57 54.01 54.22 511,963 -0.22(-0.40%)
Aug 12, 2010 54.32 54.64 54.18 54.43 257 +0.26(+0.47%)
Aug 11, 2010 55.09 55.09 54.13 54.18 3,263 -1.59(-2.85%)
Aug 10, 2010 55.62 56.06 55.22 55.77 936,513 -0.16(-0.28%)
Aug 09, 2010 55.91 56.04 55.56 55.92 1,010,306 -0.35(-0.62%)
Aug 06, 2010 56.27 56.36 55.71 56.27 1,155,120 +0.22(+0.39%)
Aug 05, 2010 56.10 56.19 55.81 56.05 1,591,822 -1.56(-2.71%)
Aug 04, 2010 57.23 57.94 56.85 57.61 644 +1.15(+2.03%)
Aug 03, 2010 56.42 56.59 55.91 56.47 1,405,836 +0.57(+1.01%)
Aug 02, 2010 55.45 55.91 55.36 55.90 1,895,568 +1.40(+2.58%)
Jul 30, 2010 54.49 54.60 54.23 54.49 1,156,498 +0.20(+0.37%)
Jul 29, 2010 54.66 54.82 54.17 54.29 1,064,742 +0.15(+0.27%)
Jul 28, 2010 54.29 54.39 53.31 54.15 1,113,109 -0.09(-0.17%)
Jul 27, 2010 54.67 54.67 54.14 54.24 1,028,453 -0.78(-1.41%)
Jul 26, 2010 55.02 55.78 54.75 55.01 855,638 -0.32(-0.57%)
Jul 23, 2010 55.10 55.65 54.82 55.33 1,304,212 +0.44(+0.81%)
Jul 22, 2010 54.67 55.08 54.51 54.89 627,978 +1.22(+2.27%)
Jul 21, 2010 54.16 54.31 53.47 53.67 1,139,575 -0.79(-1.45%)
Jul 20, 2010 54.39 54.48 53.90 54.46 1,272,679 -0.80(-1.45%)
Jul 19, 2010 55.00 55.48 54.78 55.26 600,170 +0.36(+0.66%)
Jul 16, 2010 54.90 55.87 54.32 54.90 632,958 -1.28(-2.28%)
Jul 15, 2010 56.26 56.26 55.69 56.18 881,095 -0.73(-1.28%)
Jul 14, 2010 56.67 56.91 56.14 56.91 128 +1.26(+2.26%)
Jul 13, 2010 55.19 55.97 55.14 55.65 3,221 +0.39(+0.71%)
Jul 12, 2010 54.94 55.46 54.82 55.26 513,814 +0.11(+0.20%)
Jul 09, 2010 55.15 55.18 54.56 55.15 398,166 -0.11(-0.20%)
Jul 08, 2010 55.06 55.25 54.60 55.25 478,884 +0.16(+0.30%)
Jul 07, 2010 54.40 55.19 54.34 55.09 813,277 +0.75(+1.39%)
Jul 06, 2010 54.47 54.96 53.87 54.34 1,065,880 +1.37(+2.59%)
Jul 02, 2010 52.97 53.72 52.78 52.97 915,309 -0.34(-0.64%)
Jul 01, 2010 53.11 53.63 52.92 53.31 1,040,096 +0.10(+0.19%)
Jun 30, 2010 53.55 54.20 53.03 53.21 1,944 +0.07(+0.13%)
Jun 29, 2010 53.56 53.68 52.80 53.14 1,310,306 -1.18(-2.17%)
Jun 25, 2010 54.32 54.53 54.07 54.32 575,454 -0.33(-0.61%)
Jun 24, 2010 54.96 55.02 54.45 54.65 527,145 -0.33(-0.59%)
Jun 23, 2010 55.37 55.47 54.72 54.98 635,972 -0.33(-0.59%)
Jun 22, 2010 55.79 56.18 55.18 55.30 473,350 -0.46(-0.82%)
Jun 21, 2010 56.06 56.31 55.62 55.76 732,294 +0.32(+0.57%)
Jun 18, 2010 55.44 55.88 55.42 55.44 1,334,054 -0.67(-1.19%)
Jun 17, 2010 56.65 56.65 55.87 56.11 676,697 -0.36(-0.65%)
Jun 16, 2010 56.60 56.64 56.19 56.47 395,576 -0.20(-0.36%)
Jun 15, 2010 56.02 56.73 55.87 56.67 800,942 +1.57(+2.84%)
Jun 14, 2010 55.34 55.67 55.03 55.11 673,721 +0.16(+0.30%)
Jun 11, 2010 54.80 55.11 54.46 54.94 485,128 -0.20(-0.37%)
Jun 10, 2010 54.56 55.24 54.56 55.15 1,016,609 +1.23(+2.29%)
Jun 09, 2010 54.18 54.81 53.73 53.91 1,142,063 -0.70(-1.28%)
Jun 08, 2010 53.84 54.68 53.76 54.61 773,316 +0.71(+1.31%)
Jun 07, 2010 54.57 54.95 53.84 53.90 1,094,975 -1.26(-2.29%)
Jun 04, 2010 55.17 55.62 55.04 55.17 1,064,363 -1.26(-2.23%)
Jun 03, 2010 56.31 56.81 56.11 56.43 929,889 +0.52(+0.93%)
Jun 02, 2010 55.12 55.91 54.53 55.91 1,823,525 +0.41(+0.74%)
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.