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, 2011 68.97 69.37 68.25 68.26 591,289 -1.95(-2.78%)
Sep 29, 2011 70.51 70.91 69.08 70.21 375,451 +1.07(+1.55%)
Sep 28, 2011 69.69 70.47 69.01 69.14 471,374 +0.34(+0.49%)
Sep 27, 2011 69.78 69.91 68.46 68.80 613,698 +0.03(+0.04%)
Sep 26, 2011 68.37 68.80 67.57 68.77 571,052 +0.92(+1.36%)
Sep 23, 2011 67.19 67.90 66.84 67.85 353,624 +0.88(+1.31%)
Sep 22, 2011 67.40 68.02 66.34 66.97 571,196 -1.33(-1.95%)
Sep 21, 2011 70.11 70.31 68.20 68.30 413,982 -2.13(-3.02%)
Sep 20, 2011 70.75 71.36 70.31 70.43 618,535 -0.41(-0.58%)
Sep 19, 2011 69.86 71.01 69.41 70.84 476,639 +0.03(+0.04%)
Sep 16, 2011 71.49 71.55 70.42 70.81 280,283 -0.40(-0.56%)
Sep 15, 2011 70.52 71.24 70.15 71.21 422,552 +1.64(+2.36%)
Sep 14, 2011 69.45 70.22 68.58 69.57 393,105 +0.52(+0.75%)
Sep 13, 2011 68.64 69.14 68.36 69.05 425,926 +0.88(+1.29%)
Sep 12, 2011 67.23 68.24 67.05 68.17 536,687 +0.37(+0.55%)
Sep 09, 2011 68.41 68.63 67.56 67.80 496,469 -1.57(-2.26%)
Sep 08, 2011 69.60 70.14 69.07 69.37 491,968 -0.48(-0.69%)
Sep 07, 2011 69.71 69.99 69.28 69.85 722,129 +1.58(+2.31%)
Sep 06, 2011 67.84 68.48 67.63 68.27 956,782 -1.07(-1.54%)
Sep 02, 2011 70.11 70.22 69.03 69.34 763,889 -1.83(-2.57%)
Sep 01, 2011 71.60 72.17 71.06 71.17 472,473 -0.67(-0.93%)
Aug 31, 2011 71.63 72.20 71.29 71.84 729,630 +0.90(+1.27%)
Aug 30, 2011 70.90 71.31 70.48 70.94 779,840 -1.16(-1.61%)
Aug 29, 2011 71.35 72.36 71.21 72.10 727,179 +0.45(+0.63%)
Aug 26, 2011 71.26 72.27 70.59 71.65 415,312 +0.38(+0.53%)
Aug 25, 2011 72.44 72.78 70.94 71.27 461,339 -0.81(-1.12%)
Aug 24, 2011 71.29 72.19 71.17 72.08 692,217 -0.80(-1.10%)
Aug 23, 2011 71.63 72.88 71.11 72.88 442,129 +2.34(+3.32%)
Aug 22, 2011 71.56 71.66 70.05 70.54 935,879 -0.16(-0.23%)
Aug 19, 2011 71.71 72.44 70.33 70.70 1,552,609 -0.87(-1.22%)
Aug 18, 2011 72.47 72.47 70.90 71.57 875,784 -3.11(-4.16%)
Aug 17, 2011 75.06 75.30 74.38 74.68 224,826 -0.74(-0.98%)
Aug 16, 2011 75.23 76.01 74.73 75.42 252,717 -0.70(-0.92%)
Aug 15, 2011 75.56 76.20 75.26 76.12 316,507 +1.72(+2.31%)
Aug 12, 2011 74.46 75.04 74.10 74.40 642,798 -0.74(-0.98%)
Aug 11, 2011 73.55 75.94 73.01 75.14 579,506 +1.71(+2.33%)
Aug 10, 2011 75.43 75.43 73.27 73.43 739,089 -3.78(-4.90%)
Aug 09, 2011 76.24 77.28 73.84 77.21 1,287,907 +3.49(+4.73%)
Aug 08, 2011 76.24 77.30 73.11 73.72 1,192,360 -3.71(-4.79%)
Aug 05, 2011 78.00 78.40 75.51 77.43 1,220,954 +0.02(+0.03%)
Aug 04, 2011 78.66 79.04 77.39 77.41 1,153,951 -3.85(-4.74%)
Aug 03, 2011 81.07 81.40 79.83 81.26 604,687 -0.03(-0.04%)
Aug 02, 2011 81.40 82.57 81.04 81.29 709,003 -0.48(-0.59%)
Aug 01, 2011 82.09 82.21 81.16 81.77 481,381 -0.15(-0.18%)
Jul 29, 2011 81.17 82.12 81.03 81.92 366,650 +0.49(+0.60%)
Jul 28, 2011 81.98 82.43 81.30 81.43 493,054 -0.74(-0.90%)
Jul 27, 2011 83.23 83.39 82.05 82.17 416,880 -1.93(-2.29%)
Jul 26, 2011 84.22 84.42 83.80 84.10 344,193 -0.03(-0.04%)
Jul 25, 2011 84.00 84.56 84.00 84.13 228,018 -0.88(-1.04%)
Jul 22, 2011 85.19 85.21 84.94 85.01 204,597 -0.46(-0.54%)
Jul 21, 2011 84.33 85.49 84.30 85.47 612,810 +1.14(+1.35%)
Jul 20, 2011 84.34 84.40 83.70 84.33 246,686 +0.09(+0.11%)
Jul 19, 2011 83.73 84.71 83.73 84.24 443,369 +0.88(+1.06%)
Jul 18, 2011 83.49 83.61 82.95 83.36 834,066 -0.49(-0.58%)
Jul 15, 2011 84.13 84.55 83.44 83.85 466,617 -0.43(-0.51%)
Jul 14, 2011 84.72 85.15 83.91 84.28 422,988 -0.40(-0.47%)
Jul 13, 2011 84.46 85.24 84.37 84.68 477,459 +1.04(+1.24%)
Jul 12, 2011 83.58 84.25 83.54 83.64 460,302 -0.06(-0.07%)
Jul 11, 2011 83.68 83.92 83.35 83.70 504,094 -0.70(-0.83%)
Jul 08, 2011 84.33 84.65 83.69 84.40 473,551 -0.24(-0.28%)
Jul 07, 2011 84.50 84.90 84.20 84.64 421,140 +0.37(+0.44%)
Jul 06, 2011 84.23 84.35 83.77 84.27 330,919 +0.67(+0.80%)
Jul 05, 2011 83.49 83.75 83.23 83.60 293,073 +0.15(+0.18%)
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.