Toyota Motor Corp Ltd Ord ADR (NY: TM )

184.59 USD +2.13 (+1.17%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2002 48.00 48.10 47.75 47.97 25,600 -0.93(-1.90%)
Jul 30, 2002 48.47 49.25 48.42 48.90 94,300 +1.36(+2.86%)
Jul 29, 2002 47.10 47.54 47.00 47.54 222,400 +0.04(+0.08%)
Jul 26, 2002 47.45 47.50 47.26 47.50 56,800 -0.29(-0.61%)
Jul 25, 2002 47.50 48.05 47.15 47.79 82,800 -1.76(-3.55%)
Jul 24, 2002 49.00 49.70 48.20 49.55 150,300 -0.15(-0.30%)
Jul 23, 2002 50.70 50.70 49.18 49.70 74,200 -1.00(-1.97%)
Jul 22, 2002 50.85 51.20 50.25 50.70 99,200 +0.94(+1.89%)
Jul 19, 2002 51.12 51.25 49.75 49.76 58,300 -1.46(-2.85%)
Jul 17, 2002 52.35 52.35 51.15 51.22 111,000 +0.67(+1.33%)
Jul 12, 2002 51.00 51.17 50.25 50.55 44,900 -0.34(-0.67%)
Jul 11, 2002 50.75 50.99 50.38 50.89 57,300 +0.27(+0.53%)
Jul 10, 2002 50.75 51.77 50.61 50.62 1,110,000 -0.83(-1.61%)
Jul 09, 2002 51.95 52.15 51.06 51.45 24,600 +0.08(+0.16%)
Jul 08, 2002 52.19 52.19 51.37 51.37 39,700 -0.82(-1.57%)
Jul 05, 2002 52.00 52.19 52.00 52.19 70,000 -0.63(-1.19%)
Jul 04, 2002 52.43 52.93 52.43 52.82 44,100 +0.00(+0.00%)
Jul 03, 2002 52.43 52.93 52.43 52.82 44,100 +1.06(+2.05%)
Jul 02, 2002 52.60 52.70 51.51 51.76 37,900 -0.24(-0.46%)
Jul 01, 2002 52.80 53.00 52.00 52.00 30,800 -1.00(-1.89%)
Jun 28, 2002 52.70 53.20 52.53 53.00 73,500 +2.40(+4.74%)
Jun 27, 2002 50.30 50.60 50.28 50.60 21,000 +0.54(+1.08%)
Jun 26, 2002 50.30 50.38 49.51 50.06 41,600 -0.96(-1.88%)
Jun 25, 2002 51.00 51.75 51.00 51.02 42,000 +1.54(+3.11%)
Jun 21, 2002 49.40 49.64 49.25 49.48 69,900 -0.14(-0.28%)
Jun 20, 2002 50.05 50.20 49.53 49.62 68,200 -1.02(-2.01%)
Jun 19, 2002 51.20 51.20 50.52 50.64 23,500 -0.69(-1.34%)
Jun 18, 2002 50.40 51.39 50.40 51.33 35,500 +0.79(+1.56%)
Jun 17, 2002 49.90 50.75 49.90 50.54 68,800 -0.01(-0.02%)
Jun 14, 2002 51.05 51.05 50.15 50.55 106,800 -2.09(-3.97%)
Jun 12, 2002 52.75 53.25 52.28 52.64 77,700 +0.53(+1.02%)
Jun 11, 2002 52.20 52.54 52.01 52.11 118,000 -0.29(-0.55%)
Jun 10, 2002 52.55 52.66 52.30 52.40 30,000 -0.40(-0.76%)
Jun 07, 2002 52.15 53.15 52.11 52.80 28,200 +0.45(+0.86%)
Jun 06, 2002 53.20 53.30 52.08 52.35 81,800 -1.17(-2.19%)
Jun 05, 2002 53.25 53.69 53.10 53.52 82,300 -1.85(-3.34%)
May 31, 2002 55.70 55.95 55.30 55.37 69,700 -0.38(-0.68%)
May 28, 2002 56.25 56.34 55.71 55.75 29,400 -1.05(-1.85%)
May 27, 2002 56.20 56.90 56.10 56.80 52,900 +0.00(+0.00%)
May 24, 2002 56.20 56.90 56.10 56.80 52,900 +1.65(+2.99%)
May 23, 2002 55.55 55.50 54.66 55.15 109,900 -1.01(-1.80%)
May 22, 2002 55.85 56.24 55.85 56.16 63,300 -0.34(-0.60%)
May 21, 2002 56.47 56.80 56.30 56.50 126,500 -0.20(-0.35%)
May 20, 2002 57.15 57.15 56.34 56.70 64,500 -0.41(-0.72%)
May 17, 2002 56.83 57.45 56.83 57.11 43,400 +0.54(+0.95%)
May 16, 2002 56.75 56.80 56.45 56.57 39,700 +0.57(+1.02%)
May 15, 2002 55.95 56.20 55.75 56.00 44,400 -0.30(-0.53%)
May 14, 2002 57.25 57.25 56.12 56.30 65,200 -0.17(-0.30%)
May 13, 2002 55.50 56.80 55.50 56.47 85,500 +1.73(+3.16%)
May 10, 2002 54.87 55.05 54.15 54.74 45,800 +0.92(+1.71%)
May 09, 2002 54.00 54.00 53.40 53.82 27,300 -0.50(-0.92%)
May 08, 2002 53.80 54.50 53.80 54.32 52,800 +0.57(+1.06%)
May 07, 2002 53.46 53.96 53.01 53.75 19,100 +0.29(+0.54%)
May 06, 2002 54.15 54.23 53.46 53.46 28,000 -0.55(-1.02%)
May 03, 2002 53.70 54.01 53.65 54.01 47,300 +0.31(+0.58%)
May 02, 2002 54.68 54.68 53.25 53.70 139,900 -1.99(-3.57%)
May 01, 2002 55.00 55.97 54.88 55.69 41,800 +0.86(+1.57%)
Apr 30, 2002 55.40 55.40 54.71 54.83 51,400 -1.03(-1.84%)
Apr 29, 2002 55.70 56.60 55.70 55.86 33,100 -0.16(-0.29%)
Apr 26, 2002 55.50 56.02 55.36 56.02 39,700 -0.03(-0.05%)
Apr 25, 2002 56.05 56.08 55.55 56.05 19,100 -0.13(-0.23%)
Apr 24, 2002 56.15 56.70 56.15 56.18 31,600 -0.57(-1.00%)
Apr 23, 2002 56.85 56.88 56.60 56.75 15,300 +0.70(+1.25%)
Apr 22, 2002 56.35 56.59 55.95 56.05 23,700 -0.83(-1.46%)
Apr 19, 2002 56.25 56.90 56.15 56.88 55,400 +0.44(+0.78%)
Apr 18, 2002 56.27 56.45 55.90 56.44 48,000 +0.93(+1.68%)
Apr 17, 2002 55.60 56.16 55.50 55.51 82,400 -1.09(-1.93%)
Apr 16, 2002 55.55 56.60 55.55 56.60 89,200 +1.75(+3.19%)
Apr 15, 2002 54.85 55.35 54.71 54.85 29,300 -0.07(-0.13%)
Apr 12, 2002 54.60 54.93 54.39 54.92 12,300 +0.22(+0.40%)
Apr 11, 2002 55.00 55.47 54.40 54.70 62,500 -1.55(-2.76%)
Apr 10, 2002 55.90 56.40 55.72 56.25 24,400 +1.00(+1.81%)
Apr 09, 2002 55.00 55.30 55.00 55.25 26,700 -0.81(-1.44%)
Apr 08, 2002 55.40 56.10 55.26 56.06 24,500 -0.44(-0.78%)
Apr 05, 2002 56.21 56.60 56.17 56.50 17,900 +0.45(+0.80%)
Apr 04, 2002 55.25 56.15 55.25 56.05 25,900 +1.02(+1.85%)
Apr 03, 2002 55.55 55.74 54.85 55.03 33,300 -0.36(-0.65%)
Apr 02, 2002 55.55 55.77 55.25 55.39 43,100 -0.56(-1.00%)
Apr 01, 2002 55.75 56.14 55.40 55.95 71,700 -2.20(-3.78%)
Mar 29, 2002 57.90 58.27 57.68 58.15 74,300 +0.00(+0.00%)
Mar 28, 2002 57.90 58.27 57.68 58.15 74,300 +1.42(+2.50%)
Mar 27, 2002 55.89 57.00 55.89 56.73 47,700 +0.59(+1.05%)
Mar 26, 2002 56.00 56.52 56.00 56.14 35,100 -0.16(-0.28%)
Mar 25, 2002 57.05 57.29 56.25 56.30 34,700 -0.60(-1.05%)
Mar 22, 2002 56.90 57.20 56.77 56.90 130,000 -1.67(-2.85%)
Mar 21, 2002 58.05 58.80 57.98 58.57 46,700 +0.57(+0.98%)
Mar 20, 2002 58.20 58.38 57.74 58.00 61,400 -1.99(-3.32%)
Mar 19, 2002 59.75 60.00 59.20 59.99 90,000 +1.34(+2.28%)
Mar 18, 2002 59.00 59.04 58.30 58.65 46,100 -1.05(-1.76%)
Mar 15, 2002 58.90 59.93 58.80 59.70 16,500 +0.80(+1.36%)
Mar 14, 2002 58.65 59.21 58.65 58.90 45,500 +1.16(+2.01%)
Mar 13, 2002 58.45 58.45 57.30 57.74 33,300 -0.25(-0.43%)
Mar 12, 2002 57.60 57.99 56.80 57.99 41,400 -0.73(-1.24%)
Mar 11, 2002 58.50 58.88 58.30 58.72 101,800 +0.75(+1.29%)
Mar 08, 2002 57.75 58.75 57.56 57.97 75,300 -1.72(-2.88%)
Mar 07, 2002 59.20 59.74 59.20 59.69 73,600 +1.81(+3.13%)
Mar 06, 2002 56.50 57.92 56.45 57.88 93,600 +2.38(+4.29%)
Mar 05, 2002 55.90 56.25 55.33 55.50 280,000 -0.46(-0.82%)
Mar 04, 2002 55.00 56.00 54.80 55.96 123,100 +3.15(+5.96%)
Mar 01, 2002 51.45 52.99 51.30 52.81 45,500 +1.36(+2.64%)
Feb 28, 2002 50.85 51.45 50.81 51.45 46,800 +0.48(+0.94%)
Feb 27, 2002 51.00 51.24 50.80 50.97 48,700 -0.03(-0.06%)
Feb 26, 2002 51.15 51.55 50.70 51.00 158,700 -2.08(-3.92%)
Feb 25, 2002 52.45 53.10 52.40 53.08 26,100 +0.74(+1.41%)
Feb 22, 2002 52.30 52.51 52.17 52.34 90,000 +0.63(+1.22%)
Feb 21, 2002 52.00 52.73 51.70 51.71 43,600 +0.77(+1.51%)
Feb 20, 2002 50.60 50.94 50.33 50.94 37,400 +0.80(+1.60%)
Feb 19, 2002 51.40 51.41 50.13 50.14 61,200 -2.89(-5.45%)
Feb 18, 2002 53.25 53.50 53.01 53.03 27,500 +0.00(+0.00%)
Feb 15, 2002 53.25 53.50 53.01 53.03 27,500 +0.21(+0.40%)
Feb 14, 2002 52.80 53.40 52.80 52.82 119,000 -1.93(-3.53%)
Feb 13, 2002 54.11 54.75 54.11 54.75 80,400 +2.14(+4.07%)
Feb 12, 2002 52.50 52.65 52.25 52.61 53,900 +0.96(+1.86%)
Feb 11, 2002 50.65 52.30 50.49 51.65 71,100 +0.85(+1.67%)
Feb 08, 2002 50.65 50.90 49.95 50.80 67,300 +1.10(+2.21%)
Feb 07, 2002 49.75 50.22 49.60 49.70 51,700 +0.88(+1.80%)
Feb 06, 2002 48.95 49.35 48.75 48.82 34,400 -0.38(-0.77%)
Feb 05, 2002 49.80 49.81 49.04 49.20 77,900 -1.70(-3.34%)
Feb 04, 2002 51.90 51.90 50.50 50.90 45,300 -1.20(-2.30%)
Feb 01, 2002 52.40 52.40 52.05 52.10 42,600 -0.26(-0.50%)
Jan 31, 2002 52.10 52.50 52.10 52.36 64,900 -0.13(-0.25%)
Jan 30, 2002 51.28 52.70 50.82 52.49 255,500 +0.73(+1.41%)
Jan 29, 2002 52.50 52.55 51.75 51.76 85,100 -3.23(-5.87%)
Jan 28, 2002 54.95 55.30 54.90 54.99 83,800 +0.48(+0.88%)
Jan 25, 2002 55.00 55.00 54.35 54.51 180,200 +2.14(+4.09%)
Jan 24, 2002 52.78 53.10 52.36 52.37 58,300 +0.48(+0.93%)
Jan 23, 2002 51.25 51.96 51.00 51.89 42,000 +0.54(+1.05%)
Jan 22, 2002 51.90 52.00 51.31 51.35 47,700 -1.73(-3.26%)
Jan 21, 2002 52.76 53.10 52.60 53.08 38,400 +0.00(+0.00%)
Jan 18, 2002 52.76 53.10 52.60 53.08 38,400 +0.43(+0.82%)
Jan 17, 2002 52.00 52.73 52.00 52.65 47,700 -0.10(-0.19%)
Jan 16, 2002 52.99 52.99 52.40 52.75 34,400 +0.62(+1.19%)
Jan 15, 2002 52.25 52.64 51.85 52.13 37,900 -0.84(-1.59%)
Jan 14, 2002 53.31 53.40 52.80 52.97 49,600 -0.34(-0.64%)
Jan 11, 2002 53.60 53.60 53.18 53.31 44,200 +1.12(+2.15%)
Jan 10, 2002 52.70 52.70 52.01 52.19 69,700 +1.23(+2.41%)
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.