Toyota Motor Corp Ltd Ord ADR (NY: TM )

161.31 +2.71 (+1.71%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 76.15 76.68 75.79 76.38 276,600 +2.47(+3.34%)
Sep 29, 2004 73.70 73.95 73.54 73.91 186,100 +0.13(+0.18%)
Sep 28, 2004 73.60 73.98 73.30 73.78 300,200 -0.28(-0.38%)
Sep 27, 2004 74.17 75.00 74.01 74.06 437,200 -0.99(-1.32%)
Sep 24, 2004 75.25 75.30 75.00 75.05 222,800 -0.95(-1.25%)
Sep 23, 2004 76.12 76.60 75.70 76.00 242,700 +0.16(+0.21%)
Sep 22, 2004 76.63 76.68 75.77 75.84 149,200 -0.79(-1.03%)
Sep 21, 2004 76.35 76.70 75.70 76.63 220,000 +0.02(+0.03%)
Sep 20, 2004 76.72 76.73 76.25 76.61 206,800 +0.00(+0.00%)
Sep 17, 2004 76.80 76.88 76.50 76.61 156,700 -0.20(-0.26%)
Sep 16, 2004 76.75 77.00 76.65 76.81 136,200 -0.19(-0.25%)
Sep 15, 2004 77.70 77.70 77.00 77.00 278,900 -0.99(-1.27%)
Sep 14, 2004 78.35 78.35 77.85 77.99 189,000 +0.34(+0.44%)
Sep 13, 2004 78.00 78.09 77.58 77.65 387,500 +0.46(+0.60%)
Sep 10, 2004 76.90 77.64 76.88 77.19 154,900 -0.04(-0.05%)
Sep 09, 2004 77.50 77.60 76.80 77.23 179,700 -0.53(-0.68%)
Sep 08, 2004 78.20 78.20 77.70 77.76 159,400 -0.39(-0.50%)
Sep 07, 2004 78.42 78.42 77.62 78.15 241,800 +0.91(+1.18%)
Sep 03, 2004 77.00 77.90 77.00 77.24 610,000 -2.81(-3.51%)
Sep 02, 2004 79.50 80.05 79.18 80.05 178,700 +0.30(+0.38%)
Sep 01, 2004 79.80 80.10 79.43 79.75 101,600 +0.56(+0.71%)
Aug 31, 2004 78.84 79.29 78.67 79.19 124,200 -0.30(-0.38%)
Aug 30, 2004 79.89 79.89 79.39 79.49 123,500 -0.50(-0.63%)
Aug 27, 2004 79.98 80.22 79.55 79.99 103,600 +0.02(+0.03%)
Aug 26, 2004 80.08 80.20 79.85 79.97 223,500 +1.18(+1.50%)
Aug 25, 2004 78.48 79.01 78.12 78.79 185,600 +1.78(+2.31%)
Aug 24, 2004 77.20 77.51 76.65 77.01 119,200 +1.18(+1.56%)
Aug 23, 2004 76.21 76.31 75.58 75.83 146,200 -0.42(-0.55%)
Aug 20, 2004 75.30 76.50 75.20 76.25 226,000 +0.96(+1.28%)
Aug 19, 2004 75.40 75.58 74.94 75.29 273,200 -0.86(-1.13%)
Aug 18, 2004 75.70 76.15 75.03 76.15 247,500 +1.47(+1.97%)
Aug 17, 2004 74.54 75.21 74.54 74.68 339,300 -0.31(-0.41%)
Aug 16, 2004 74.25 75.09 74.24 74.99 225,500 -0.32(-0.42%)
Aug 13, 2004 74.79 75.41 74.38 75.31 243,600 -0.02(-0.03%)
Aug 12, 2004 76.32 76.35 75.25 75.33 129,400 -0.97(-1.27%)
Aug 11, 2004 76.20 76.50 75.89 76.30 221,700 +1.18(+1.57%)
Aug 10, 2004 75.61 75.65 74.88 75.12 190,600 -0.28(-0.37%)
Aug 09, 2004 76.10 76.11 75.35 75.40 156,200 +1.17(+1.58%)
Aug 06, 2004 74.94 74.99 74.19 74.23 309,900 -1.99(-2.61%)
Aug 05, 2004 77.30 77.43 76.16 76.22 381,300 -2.02(-2.58%)
Aug 04, 2004 77.88 78.38 77.29 78.24 383,200 -1.16(-1.46%)
Aug 03, 2004 79.50 80.28 79.03 79.40 215,700 -0.40(-0.50%)
Aug 02, 2004 79.75 79.95 79.00 79.80 145,300 -0.20(-0.25%)
Jul 30, 2004 79.94 80.17 79.70 80.00 136,100 +1.07(+1.36%)
Jul 29, 2004 78.60 79.28 78.36 78.93 156,800 +0.33(+0.42%)
Jul 28, 2004 78.65 78.65 77.72 78.60 205,600 +0.30(+0.38%)
Jul 27, 2004 77.47 78.45 77.36 78.30 427,100 +0.56(+0.72%)
Jul 26, 2004 78.50 78.58 77.29 77.74 151,500 +0.53(+0.69%)
Jul 23, 2004 78.05 78.25 76.95 77.21 357,500 -1.02(-1.30%)
Jul 22, 2004 78.43 78.94 77.66 78.23 240,600 +0.04(+0.05%)
Jul 21, 2004 79.30 79.48 78.18 78.19 440,400 -0.57(-0.72%)
Jul 20, 2004 78.62 79.00 78.25 78.76 148,800 -0.31(-0.39%)
Jul 19, 2004 79.25 79.66 79.05 79.07 155,100 -0.35(-0.44%)
Jul 16, 2004 79.62 79.85 79.40 79.42 152,900 -0.20(-0.25%)
Jul 15, 2004 80.64 80.65 79.56 79.62 171,400 -0.02(-0.03%)
Jul 14, 2004 80.17 80.83 79.50 79.64 483,100 -3.25(-3.92%)
Jul 13, 2004 82.16 82.93 81.77 82.89 237,800 +3.10(+3.89%)
Jul 12, 2004 79.85 80.00 79.25 79.79 155,900 +0.78(+0.99%)
Jul 09, 2004 78.00 79.35 77.88 79.01 184,100 +1.94(+2.52%)
Jul 08, 2004 77.89 77.92 76.82 77.07 275,700 -1.52(-1.93%)
Jul 07, 2004 78.25 78.70 77.76 78.59 216,600 -0.88(-1.11%)
Jul 06, 2004 80.15 80.34 79.41 79.47 364,700 -2.08(-2.55%)
Jul 02, 2004 81.70 81.87 81.51 81.55 508,300 -0.57(-0.69%)
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.