Toyota Motor Corp Ltd Ord ADR (NY: TM )

156.63 -0.68 (-0.43%)
Streaming Delayed Price Updated: 9:53 AM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 82.20 82.54 81.52 82.18 648,483 +0.82(+1.01%)
Jan 28, 2011 82.40 82.55 81.15 81.36 828,048 -2.17(-2.60%)
Jan 27, 2011 83.02 83.81 83.00 83.53 476,719 +1.24(+1.51%)
Jan 26, 2011 82.38 82.85 82.05 82.29 886,837 -1.57(-1.87%)
Jan 25, 2011 83.42 83.98 83.27 83.86 305,978 +0.36(+0.43%)
Jan 24, 2011 82.42 83.67 82.17 83.50 390,869 +1.49(+1.82%)
Jan 21, 2011 81.82 82.33 81.62 82.01 607,672 -1.35(-1.62%)
Jan 20, 2011 83.47 83.62 82.52 83.36 774,291 -0.64(-0.76%)
Jan 19, 2011 85.02 85.03 83.71 84.00 574,103 -1.18(-1.39%)
Jan 18, 2011 85.31 85.49 84.87 85.18 399,743 -0.78(-0.91%)
Jan 14, 2011 85.51 86.10 85.43 85.96 537,399 +0.57(+0.67%)
Jan 13, 2011 85.27 85.68 85.00 85.39 903,716 +0.95(+1.13%)
Jan 12, 2011 84.17 84.64 83.75 84.44 591,368 +1.06(+1.27%)
Jan 11, 2011 83.29 83.38 82.87 83.38 388,282 +0.61(+0.74%)
Jan 10, 2011 82.19 82.77 82.05 82.77 416,134 +0.31(+0.38%)
Jan 07, 2011 82.62 82.95 82.15 82.46 686,179 +0.92(+1.13%)
Jan 06, 2011 81.07 81.89 80.88 81.54 1,073,052 +1.34(+1.67%)
Jan 05, 2011 79.61 80.38 78.70 80.20 522,062 +0.34(+0.43%)
Jan 04, 2011 79.33 79.86 79.11 79.86 431,338 +0.43(+0.54%)
Jan 03, 2011 79.02 79.75 79.02 79.43 397,039 +0.80(+1.02%)
Dec 31, 2010 78.24 78.86 78.14 78.63 258,715 +0.28(+0.36%)
Dec 30, 2010 78.91 79.09 78.06 78.35 251,792 -0.75(-0.95%)
Dec 29, 2010 78.94 79.12 78.75 79.10 293,307 +0.85(+1.09%)
Dec 28, 2010 78.55 78.55 78.07 78.25 245,754 +0.35(+0.45%)
Dec 27, 2010 77.41 78.00 77.41 77.90 229,460 +0.24(+0.31%)
Dec 23, 2010 78.00 78.05 77.45 77.66 199,261 -0.03(-0.04%)
Dec 22, 2010 77.55 77.89 77.55 77.69 194,521 -0.32(-0.41%)
Dec 21, 2010 77.50 78.13 77.29 78.01 379,668 +0.78(+1.01%)
Dec 20, 2010 77.42 77.64 77.12 77.23 302,863 -0.25(-0.32%)
Dec 17, 2010 77.44 77.75 77.25 77.48 284,867 -0.82(-1.05%)
Dec 16, 2010 78.00 78.43 77.67 78.30 191,218 +0.16(+0.20%)
Dec 15, 2010 78.09 78.67 77.95 78.14 326,349 +0.10(+0.13%)
Dec 14, 2010 78.10 78.48 77.86 78.04 331,791 +0.06(+0.08%)
Dec 13, 2010 77.84 78.23 77.51 77.98 407,308 +0.72(+0.93%)
Dec 10, 2010 77.16 77.49 76.84 77.26 393,519 -0.71(-0.91%)
Dec 09, 2010 78.37 78.37 77.61 77.97 353,628 -0.39(-0.50%)
Dec 08, 2010 78.67 78.79 77.77 78.36 363,675 -0.31(-0.39%)
Dec 07, 2010 79.31 79.44 78.55 78.67 519,755 -0.47(-0.59%)
Dec 06, 2010 79.00 79.30 78.81 79.14 286,156 +0.09(+0.11%)
Dec 03, 2010 78.50 79.25 78.42 79.05 654,845 +0.03(+0.04%)
Dec 02, 2010 78.36 79.47 78.34 79.02 584,651 -0.56(-0.70%)
Dec 01, 2010 79.06 79.81 79.02 79.58 1,169,075 +1.89(+2.43%)
Nov 30, 2010 76.95 77.99 76.56 77.69 552,384 -0.56(-0.72%)
Nov 29, 2010 77.76 78.38 77.03 78.25 540,017 -0.11(-0.14%)
Nov 26, 2010 78.09 78.46 78.06 78.36 313,641 -0.57(-0.72%)
Nov 24, 2010 78.47 78.93 78.93 78.93 653,976 +1.50(+1.94%)
Nov 23, 2010 77.41 78.36 77.08 77.43 627,046 -1.04(-1.33%)
Nov 22, 2010 78.36 78.67 77.79 78.47 646,998 +0.00(+0.00%)
Nov 19, 2010 78.04 78.47 77.46 78.47 957,677 +1.18(+1.53%)
Nov 18, 2010 77.36 77.51 76.83 77.29 989,035 +1.44(+1.90%)
Nov 17, 2010 75.84 76.18 75.58 75.85 665,853 +0.92(+1.23%)
Nov 16, 2010 75.63 75.66 74.75 74.93 835,004 -1.27(-1.67%)
Nov 15, 2010 76.27 76.37 75.66 76.20 619,557 +0.69(+0.91%)
Nov 12, 2010 75.54 76.40 75.28 75.51 1,116,434 +0.26(+0.35%)
Nov 11, 2010 75.26 75.35 74.85 75.25 683,114 +0.25(+0.33%)
Nov 10, 2010 74.23 75.31 74.00 75.00 1,307,340 +1.90(+2.60%)
Nov 09, 2010 74.01 74.36 72.77 73.10 880,803 -0.64(-0.87%)
Nov 08, 2010 73.60 73.82 73.11 73.74 900,839 +1.10(+1.51%)
Nov 05, 2010 73.83 73.92 72.35 72.64 1,018,002 -0.09(-0.12%)
Nov 04, 2010 71.95 72.82 71.62 72.73 1,879,706 +2.02(+2.86%)
Nov 03, 2010 70.23 70.71 69.75 70.71 438,303 +0.48(+0.68%)
Nov 02, 2010 70.35 70.75 70.20 70.23 534,826 +0.60(+0.86%)
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.