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 (%)
Sep 30, 2009 61.27 61.77 60.73 60.97 1,139,081 -0.58(-0.95%)
Sep 29, 2009 61.87 61.91 61.21 61.55 647,731 -1.02(-1.62%)
Sep 28, 2009 62.29 62.99 62.15 62.56 528,625 -0.36(-0.58%)
Sep 25, 2009 63.27 63.86 62.56 62.93 895,805 -0.88(-1.37%)
Sep 24, 2009 65.13 65.13 63.34 63.81 966,321 -0.07(-0.11%)
Sep 23, 2009 64.40 64.40 63.67 63.88 1,555,488 -0.44(-0.69%)
Sep 22, 2009 64.67 64.90 64.25 64.32 898,330 +0.16(+0.24%)
Sep 21, 2009 64.19 64.47 63.97 64.16 416,182 -0.69(-1.06%)
Sep 18, 2009 65.78 65.78 64.66 64.85 284,234 +0.75(+1.17%)
Sep 17, 2009 63.91 64.46 63.71 64.10 427,790 +0.50(+0.79%)
Sep 16, 2009 64.22 64.23 63.43 63.60 1,069,825 -0.59(-0.92%)
Sep 15, 2009 63.63 64.40 63.63 64.19 479,240 -0.30(-0.47%)
Sep 14, 2009 64.37 64.65 64.02 64.49 471,145 -0.66(-1.01%)
Sep 11, 2009 65.05 65.86 64.92 65.15 414,255 -1.16(-1.76%)
Sep 10, 2009 65.57 66.44 65.37 66.31 414,128 +1.71(+2.64%)
Sep 09, 2009 64.48 64.92 64.30 64.60 447,423 -0.43(-0.67%)
Sep 08, 2009 64.95 65.24 64.53 65.04 411,367 -0.06(-0.10%)
Sep 04, 2009 64.05 65.31 64.05 65.10 439,069 +0.71(+1.11%)
Sep 03, 2009 64.95 65.10 63.92 64.39 987,522 -0.94(-1.44%)
Sep 02, 2009 65.23 65.54 64.85 65.33 480,370 -0.33(-0.50%)
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.