Toyota Motor Corp Ltd Ord ADR (NY: TM )

136.17 -1.92 (-1.39%)
Official Closing Price Updated: 4:00 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 79.78 80.71 78.63 79.16 1,408,467 +0.83(+1.06%)
Apr 29, 2009 76.90 79.24 76.52 78.33 1,034,148 +1.40(+1.82%)
Apr 28, 2009 76.52 77.77 76.28 76.93 892,301 -1.66(-2.11%)
Apr 27, 2009 78.10 79.99 78.03 78.59 711,831 -2.33(-2.88%)
Apr 24, 2009 80.01 81.90 78.94 80.92 1,865,430 +0.92(+1.15%)
Apr 23, 2009 79.97 80.00 78.33 80.00 1,218,070 +1.71(+2.18%)
Apr 22, 2009 76.13 79.62 76.13 78.29 1,221,764 +1.82(+2.38%)
Apr 21, 2009 74.80 76.53 74.80 76.47 528,001 +0.68(+0.90%)
Apr 20, 2009 77.99 77.99 75.40 75.79 915,043 -1.35(-1.75%)
Apr 17, 2009 78.57 78.57 76.54 77.14 828,737 +0.45(+0.59%)
Apr 16, 2009 75.84 77.16 75.39 76.69 1,031,917 -0.42(-0.54%)
Apr 15, 2009 75.87 77.18 75.85 77.11 551,345 +1.26(+1.66%)
Apr 14, 2009 76.74 76.80 75.46 75.85 875,229 -2.86(-3.63%)
Apr 13, 2009 77.52 78.95 77.26 78.71 781,738 -0.48(-0.61%)
Apr 09, 2009 78.25 79.32 78.20 79.19 943,377 +3.51(+4.64%)
Apr 08, 2009 75.60 76.21 74.91 75.68 1,302,817 +2.45(+3.35%)
Apr 07, 2009 73.64 73.83 72.52 73.23 849,451 -0.44(-0.60%)
Apr 06, 2009 74.18 74.37 72.83 73.67 1,202,104 -1.44(-1.92%)
Apr 03, 2009 73.72 75.34 73.64 75.11 1,854,301 +3.38(+4.71%)
Apr 02, 2009 69.99 72.74 69.56 71.73 2,072,493 +3.83(+5.64%)
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.