Toyota Motor Corp Ltd Ord ADR (NY: TM )

184.59 USD +2.13 (+1.17%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 51.50 51.50 50.75 51.10 53,000 -0.78(-1.50%)
Sep 27, 2002 52.05 52.40 51.85 51.88 52,100 -0.24(-0.46%)
Sep 26, 2002 51.62 52.80 51.62 52.12 54,200 +1.02(+2.00%)
Sep 25, 2002 50.55 51.40 50.55 51.10 51,200 +0.64(+1.27%)
Sep 24, 2002 51.30 51.43 50.46 50.46 85,900 -0.79(-1.54%)
Sep 23, 2002 51.95 51.95 50.90 51.25 58,100 -0.70(-1.35%)
Sep 20, 2002 51.85 52.16 51.60 51.95 68,600 -1.20(-2.26%)
Sep 19, 2002 54.18 54.30 53.15 53.15 98,900 +0.02(+0.04%)
Sep 18, 2002 52.50 53.19 52.05 53.13 163,900 +3.22(+6.45%)
Sep 17, 2002 49.65 50.30 49.65 49.91 113,900 +0.78(+1.59%)
Sep 16, 2002 49.05 49.50 49.00 49.13 16,600 +0.11(+0.22%)
Sep 13, 2002 49.51 49.51 48.81 49.02 25,500 -0.53(-1.07%)
Sep 12, 2002 49.75 49.75 49.47 49.55 30,600 -0.20(-0.40%)
Sep 11, 2002 49.95 50.02 49.61 49.75 18,100 +0.43(+0.87%)
Sep 10, 2002 49.85 49.85 49.01 49.32 41,800 -0.51(-1.02%)
Sep 09, 2002 49.08 49.90 48.85 49.83 78,300 +0.58(+1.18%)
Sep 06, 2002 48.27 49.25 48.27 49.25 29,400 +1.51(+3.16%)
Sep 05, 2002 47.85 48.20 47.61 47.74 49,700 -0.56(-1.16%)
Sep 04, 2002 47.95 48.40 47.80 48.30 76,900 +0.35(+0.73%)
Sep 03, 2002 48.40 48.65 47.80 47.95 42,900 -2.09(-4.18%)
Aug 30, 2002 49.74 50.49 49.74 50.04 28,200 +0.30(+0.60%)
Aug 29, 2002 49.70 49.95 49.11 49.74 42,400 -0.71(-1.41%)
Aug 28, 2002 50.30 50.63 50.00 50.45 17,200 -0.70(-1.37%)
Aug 27, 2002 51.20 51.44 51.00 51.15 34,000 -0.29(-0.56%)
Aug 26, 2002 51.40 51.65 51.15 51.44 43,300 +1.45(+2.90%)
Aug 23, 2002 50.01 50.39 49.98 49.99 17,900 -0.01(-0.02%)
Aug 22, 2002 49.67 50.35 49.53 50.00 38,700 +0.11(+0.22%)
Aug 21, 2002 50.25 50.25 49.35 49.89 67,000 +1.26(+2.59%)
Aug 20, 2002 48.45 48.81 48.35 48.63 57,600 -1.03(-2.07%)
Aug 16, 2002 49.65 50.22 49.65 49.66 45,500 -1.00(-1.97%)
Aug 15, 2002 50.32 50.84 50.10 50.66 25,400 -0.54(-1.05%)
Aug 14, 2002 50.45 51.22 49.85 51.20 33,700 +1.11(+2.22%)
Aug 13, 2002 50.10 50.99 50.05 50.09 53,500 -0.86(-1.69%)
Aug 12, 2002 51.35 51.35 50.37 50.95 46,200 +1.35(+2.72%)
Aug 07, 2002 49.30 49.83 49.21 49.60 116,000 +2.25(+4.75%)
Aug 06, 2002 47.05 47.75 47.05 47.35 56,500 -0.05(-0.11%)
Aug 05, 2002 47.85 48.00 47.15 47.40 78,100 -0.70(-1.46%)
Aug 02, 2002 48.57 48.75 47.91 48.10 57,600 -0.49(-1.01%)
Aug 01, 2002 48.10 48.99 48.05 48.59 45,200 +0.62(+1.29%)
Jul 31, 2002 48.00 48.10 47.75 47.97 25,600 -0.93(-1.90%)
Jul 30, 2002 48.47 49.25 48.42 48.90 94,300 +1.36(+2.86%)
Jul 29, 2002 47.10 47.54 47.00 47.54 222,400 +0.04(+0.08%)
Jul 26, 2002 47.45 47.50 47.26 47.50 56,800 -0.29(-0.61%)
Jul 25, 2002 47.50 48.05 47.15 47.79 82,800 -1.76(-3.55%)
Jul 24, 2002 49.00 49.70 48.20 49.55 150,300 -0.15(-0.30%)
Jul 23, 2002 50.70 50.70 49.18 49.70 74,200 -1.00(-1.97%)
Jul 22, 2002 50.85 51.20 50.25 50.70 99,200 +0.94(+1.89%)
Jul 19, 2002 51.12 51.25 49.75 49.76 58,300 -1.46(-2.85%)
Jul 17, 2002 52.35 52.35 51.15 51.22 111,000 +0.67(+1.33%)
Jul 12, 2002 51.00 51.17 50.25 50.55 44,900 -0.34(-0.67%)
Jul 11, 2002 50.75 50.99 50.38 50.89 57,300 +0.27(+0.53%)
Jul 10, 2002 50.75 51.77 50.61 50.62 1,110,000 -0.83(-1.61%)
Jul 09, 2002 51.95 52.15 51.06 51.45 24,600 +0.08(+0.16%)
Jul 08, 2002 52.19 52.19 51.37 51.37 39,700 -0.82(-1.57%)
Jul 05, 2002 52.00 52.19 52.00 52.19 70,000 -0.63(-1.19%)
Jul 04, 2002 52.43 52.93 52.43 52.82 44,100 +0.00(+0.00%)
Jul 03, 2002 52.43 52.93 52.43 52.82 44,100 +1.06(+2.05%)
Jul 02, 2002 52.60 52.70 51.51 51.76 37,900 -0.24(-0.46%)
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.