Toyota Motor Corp Ltd Ord ADR (NY: TM )

156.20 -1.11 (-0.71%)
Official Closing Price Updated: 4:10 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 85.16 84.16 84.16 84.16 223,400 -0.25(-0.30%)
Dec 30, 2009 83.90 84.53 83.90 84.41 106,616 -0.65(-0.76%)
Dec 29, 2009 84.60 85.07 84.60 85.06 151,488 +0.51(+0.60%)
Dec 28, 2009 84.34 84.89 84.17 84.55 131,096 -0.36(-0.42%)
Dec 24, 2009 84.53 84.96 84.50 84.91 156,346 +1.16(+1.39%)
Dec 23, 2009 83.62 84.13 83.31 83.75 202,264 +0.34(+0.41%)
Dec 22, 2009 82.91 83.55 82.61 83.41 340,476 +1.05(+1.27%)
Dec 21, 2009 82.77 82.89 82.18 82.36 245,644 -0.56(-0.68%)
Dec 18, 2009 82.76 83.19 82.50 82.92 259,597 -0.19(-0.23%)
Dec 17, 2009 83.02 83.37 82.81 83.11 185,984 -1.11(-1.32%)
Dec 16, 2009 84.25 84.50 83.89 84.22 277,196 +1.03(+1.24%)
Dec 15, 2009 82.94 83.41 82.17 83.19 327,341 -0.30(-0.36%)
Dec 14, 2009 83.42 83.60 83.27 83.49 352,143 -0.85(-1.01%)
Dec 11, 2009 84.00 84.49 83.82 84.34 399,459 +0.92(+1.10%)
Dec 10, 2009 83.74 84.00 83.32 83.42 243,482 -0.60(-0.71%)
Dec 09, 2009 83.52 84.10 83.29 84.02 565,228 +0.42(+0.50%)
Dec 08, 2009 83.92 84.00 83.00 83.60 572,420 +0.70(+0.84%)
Dec 07, 2009 83.94 83.95 82.64 82.90 596,287 -1.40(-1.66%)
Dec 04, 2009 84.81 85.70 83.77 84.30 742,812 -0.29(-0.34%)
Dec 03, 2009 85.16 85.59 84.41 84.59 689,744 +2.61(+3.18%)
Dec 02, 2009 81.22 82.36 81.22 81.98 460,514 +0.53(+0.65%)
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.