Toyota Motor Corp Ltd Ord ADR (NY: TM )

143.34 +1.06 (+0.75%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 59.09 59.50 58.81 59.27 356,470 +1.92(+3.34%)
Sep 29, 2004 57.19 57.38 57.06 57.35 239,837 +0.10(+0.18%)
Sep 28, 2004 57.11 57.40 56.88 57.25 386,885 -0.22(-0.38%)
Sep 27, 2004 57.55 58.20 57.43 57.47 563,445 -0.77(-1.32%)
Sep 24, 2004 58.39 58.43 58.20 58.23 287,135 -0.74(-1.25%)
Sep 23, 2004 59.06 59.44 58.74 58.97 312,781 +0.12(+0.21%)
Sep 22, 2004 59.46 59.50 58.79 58.85 192,282 -0.61(-1.03%)
Sep 21, 2004 59.24 59.51 58.74 59.46 283,526 +0.02(+0.03%)
Sep 20, 2004 59.53 59.54 59.17 59.44 266,515 +0.00(+0.00%)
Sep 17, 2004 59.59 59.65 59.36 59.44 201,948 -0.16(-0.26%)
Sep 16, 2004 59.55 59.75 59.48 59.60 175,528 -0.15(-0.25%)
Sep 15, 2004 60.29 60.29 59.75 59.75 359,434 -0.77(-1.27%)
Sep 14, 2004 60.80 60.80 60.41 60.52 243,575 +0.26(+0.44%)
Sep 13, 2004 60.52 60.59 60.20 60.25 499,393 +0.36(+0.60%)
Sep 10, 2004 59.67 60.24 59.65 59.89 199,628 -0.03(-0.05%)
Sep 09, 2004 60.14 60.21 59.59 59.93 231,589 -0.41(-0.68%)
Sep 08, 2004 60.68 60.68 60.29 60.34 205,428 -0.30(-0.50%)
Sep 07, 2004 60.85 60.85 60.23 60.64 311,621 +0.71(+1.18%)
Sep 03, 2004 59.75 60.45 59.75 59.93 786,142 -2.18(-3.51%)
Sep 02, 2004 61.69 62.11 61.44 62.11 230,301 +0.23(+0.38%)
Sep 01, 2004 61.92 62.15 61.63 61.88 130,937 +0.43(+0.71%)
Aug 31, 2004 61.18 61.52 61.04 61.45 160,063 -0.23(-0.38%)
Aug 30, 2004 61.99 61.99 61.60 61.68 159,161 -0.39(-0.63%)
Aug 27, 2004 62.06 62.25 61.73 62.07 133,515 +0.02(+0.02%)
Aug 26, 2004 62.14 62.23 61.96 62.05 288,037 +0.92(+1.50%)
Aug 25, 2004 60.90 61.31 60.62 61.14 239,193 +1.38(+2.31%)
Aug 24, 2004 59.90 60.14 59.48 59.76 153,619 +0.92(+1.56%)
Aug 23, 2004 59.13 59.21 58.65 58.84 188,416 -0.33(-0.55%)
Aug 20, 2004 58.43 59.36 58.35 59.17 291,259 +0.74(+1.28%)
Aug 19, 2004 58.51 58.65 58.15 58.42 352,088 -0.67(-1.13%)
Aug 18, 2004 58.74 59.09 58.22 59.09 318,967 +1.14(+1.97%)
Aug 17, 2004 57.84 58.36 57.84 57.95 437,275 -0.24(-0.41%)
Aug 16, 2004 57.61 58.27 57.61 58.19 290,614 -0.25(-0.42%)
Aug 13, 2004 58.03 58.51 57.71 58.44 313,941 -0.02(-0.03%)
Aug 12, 2004 59.22 59.24 58.39 58.45 166,765 -0.75(-1.27%)
Aug 11, 2004 59.13 59.36 58.89 59.20 285,717 +0.92(+1.57%)
Aug 10, 2004 58.67 58.70 58.10 58.29 245,637 -0.22(-0.37%)
Aug 09, 2004 59.05 59.06 58.47 58.51 201,304 +0.91(+1.58%)
Aug 06, 2004 58.15 58.19 57.57 57.60 399,386 -1.54(-2.61%)
Aug 05, 2004 59.98 60.08 59.10 59.14 491,403 -1.57(-2.58%)
Aug 04, 2004 60.43 60.82 59.97 60.71 493,852 -0.90(-1.46%)
Aug 03, 2004 61.69 62.29 61.32 61.61 277,985 -0.31(-0.50%)
Aug 02, 2004 61.88 62.04 61.30 61.92 187,256 -0.16(-0.25%)
Jul 30, 2004 62.03 62.21 61.84 62.08 175,399 +0.83(+1.36%)
Jul 29, 2004 60.99 61.52 60.80 61.24 202,077 +0.26(+0.42%)
Jul 28, 2004 61.03 61.03 60.31 60.99 264,968 +0.23(+0.38%)
Jul 27, 2004 60.11 60.87 60.03 60.76 550,428 +0.43(+0.72%)
Jul 26, 2004 60.91 60.97 59.97 60.32 195,246 +0.41(+0.69%)
Jul 23, 2004 60.56 60.72 59.71 59.91 460,731 -0.79(-1.30%)
Jul 22, 2004 60.86 61.25 60.26 60.70 310,075 +0.03(+0.05%)
Jul 21, 2004 61.53 61.67 60.66 60.67 567,569 -0.44(-0.72%)
Jul 20, 2004 61.00 61.30 60.72 61.11 191,767 -0.24(-0.39%)
Jul 19, 2004 61.49 61.81 61.34 61.35 199,886 -0.27(-0.44%)
Jul 16, 2004 61.78 61.96 61.61 61.63 197,051 -0.16(-0.25%)
Jul 15, 2004 62.57 62.58 61.73 61.78 220,893 -0.02(-0.03%)
Jul 14, 2004 62.21 62.72 61.69 61.80 622,599 -2.52(-3.92%)
Jul 13, 2004 63.75 64.35 63.45 64.32 306,466 +2.41(+3.89%)
Jul 12, 2004 61.96 62.08 61.49 61.91 200,917 +0.61(+0.99%)
Jul 09, 2004 60.52 61.57 60.43 61.31 237,260 +1.51(+2.52%)
Jul 08, 2004 60.44 60.46 59.61 59.80 355,310 -1.18(-1.93%)
Jul 07, 2004 60.72 61.07 60.34 60.98 279,145 -0.68(-1.11%)
Jul 06, 2004 62.19 62.34 61.62 61.66 470,010 -1.61(-2.55%)
Jul 02, 2004 63.39 63.53 63.25 63.28 655,075 -0.44(-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.