Toyota Motor Corp Ltd Ord ADR (NY: TM )

146.53 -1.13 (-0.77%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 62.24 62.42 60.48 61.21 960,667 -0.92(-1.49%)
Oct 29, 2009 61.38 62.39 61.38 62.14 877,157 +1.82(+3.02%)
Oct 28, 2009 60.74 61.13 60.23 60.31 595,581 -1.10(-1.79%)
Oct 27, 2009 61.41 61.80 60.97 61.42 746,345 +0.70(+1.15%)
Oct 26, 2009 61.61 61.83 60.35 60.72 476,495 +0.46(+0.76%)
Oct 23, 2009 60.45 60.55 59.95 60.26 709,412 -1.73(-2.79%)
Oct 22, 2009 61.52 62.13 60.97 61.99 466,709 +0.79(+1.29%)
Oct 21, 2009 61.08 61.91 61.08 61.20 390,948 +0.07(+0.11%)
Oct 20, 2009 60.64 61.16 60.64 61.13 467,896 -1.19(-1.91%)
Oct 19, 2009 62.00 62.54 61.65 62.32 395,590 +0.91(+1.48%)
Oct 16, 2009 61.50 61.63 61.00 61.41 498,474 -1.12(-1.79%)
Oct 15, 2009 62.13 62.65 62.13 62.53 637,186 +0.16(+0.26%)
Oct 14, 2009 62.14 62.46 62.08 62.36 436,480 +0.34(+0.55%)
Oct 13, 2009 62.01 62.36 61.77 62.02 547,615 +0.78(+1.27%)
Oct 12, 2009 61.35 61.63 60.93 61.24 493,139 +0.49(+0.80%)
Oct 09, 2009 60.77 61.04 60.34 60.76 595,349 -0.40(-0.65%)
Oct 08, 2009 61.12 61.68 60.95 61.15 755,654 +1.08(+1.80%)
Oct 07, 2009 59.73 60.45 59.54 60.07 687,701 +0.12(+0.19%)
Oct 06, 2009 59.74 60.10 59.11 59.96 1,166,703 +1.71(+2.93%)
Oct 05, 2009 58.20 58.34 57.53 58.25 1,088,644 -0.09(-0.16%)
Oct 02, 2009 58.36 58.78 58.20 58.34 731,865 -1.28(-2.15%)
Oct 01, 2009 60.81 60.81 59.58 59.62 899,497 -1.34(-2.20%)
Sep 30, 2009 61.27 61.77 60.73 60.97 1,139,081 -0.58(-0.95%)
Sep 29, 2009 61.87 61.91 61.21 61.55 647,731 -1.02(-1.62%)
Sep 28, 2009 62.29 62.99 62.15 62.56 528,625 -0.36(-0.58%)
Sep 25, 2009 63.27 63.86 62.56 62.93 895,805 -0.88(-1.37%)
Sep 24, 2009 65.13 65.13 63.34 63.81 966,321 -0.07(-0.11%)
Sep 23, 2009 64.40 64.40 63.67 63.88 1,555,488 -0.44(-0.69%)
Sep 22, 2009 64.67 64.90 64.25 64.32 898,330 +0.16(+0.24%)
Sep 21, 2009 64.19 64.47 63.97 64.16 416,182 -0.69(-1.06%)
Sep 18, 2009 65.78 65.78 64.66 64.85 284,234 +0.75(+1.17%)
Sep 17, 2009 63.91 64.46 63.71 64.10 427,790 +0.50(+0.79%)
Sep 16, 2009 64.22 64.23 63.43 63.60 1,069,825 -0.59(-0.92%)
Sep 15, 2009 63.63 64.40 63.63 64.19 479,240 -0.30(-0.47%)
Sep 14, 2009 64.37 64.65 64.02 64.49 471,145 -0.66(-1.01%)
Sep 11, 2009 65.05 65.86 64.92 65.15 414,255 -1.16(-1.76%)
Sep 10, 2009 65.57 66.44 65.37 66.31 414,128 +1.71(+2.64%)
Sep 09, 2009 64.48 64.92 64.30 64.60 447,423 -0.43(-0.67%)
Sep 08, 2009 64.95 65.24 64.53 65.04 411,367 -0.06(-0.10%)
Sep 04, 2009 64.05 65.31 64.05 65.10 439,069 +0.71(+1.11%)
Sep 03, 2009 64.95 65.10 63.92 64.39 987,522 -0.94(-1.44%)
Sep 02, 2009 65.23 65.54 64.85 65.33 480,370 -0.33(-0.50%)
Sep 01, 2009 66.37 66.96 65.40 65.65 627,706 -0.45(-0.68%)
Aug 31, 2009 66.19 66.42 65.83 66.10 425,586 -0.83(-1.24%)
Aug 28, 2009 67.62 67.62 66.62 66.93 298,515 -0.40(-0.60%)
Aug 27, 2009 67.31 67.62 66.49 67.34 356,970 -0.10(-0.15%)
Aug 26, 2009 67.10 67.65 67.10 67.44 649,481 +0.24(+0.36%)
Aug 25, 2009 66.82 67.62 66.79 67.20 448,072 +0.66(+0.99%)
Aug 24, 2009 66.89 67.20 66.41 66.54 423,391 -0.46(-0.68%)
Aug 21, 2009 66.35 67.41 66.35 66.99 490,074 -0.85(-1.25%)
Aug 20, 2009 67.89 67.93 67.17 67.84 483,643 +0.62(+0.92%)
Aug 19, 2009 65.61 67.41 65.61 67.22 408,448 +0.60(+0.90%)
Aug 18, 2009 65.82 66.75 65.64 66.62 645,724 +1.54(+2.37%)
Aug 17, 2009 65.02 65.30 64.69 65.08 519,499 -1.46(-2.19%)
Aug 14, 2009 66.88 67.05 66.04 66.54 493,670 -0.11(-0.16%)
Aug 13, 2009 66.73 66.78 65.95 66.65 393,807 +0.65(+0.99%)
Aug 12, 2009 66.01 66.37 65.45 65.99 852,267 -0.09(-0.13%)
Aug 11, 2009 66.15 66.20 65.40 66.08 580,347 +0.29(+0.45%)
Aug 10, 2009 67.15 67.15 65.18 65.78 632,446 -0.42(-0.63%)
Aug 07, 2009 66.74 67.39 66.19 66.20 1,394,258 -0.55(-0.83%)
Aug 06, 2009 67.37 67.51 66.46 66.75 638,167 +1.42(+2.17%)
Aug 05, 2009 65.11 65.57 64.77 65.33 806,134 -1.75(-2.60%)
Aug 04, 2009 66.62 67.36 65.70 67.08 1,103,224 -0.60(-0.89%)
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.