Toyota Motor Corp Ltd Ord ADR (NY: TM )

148.27 +1.56 (+1.06%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 59.71 60.52 59.41 60.28 711,889 -0.43(-0.72%)
Nov 29, 2010 60.34 60.82 59.77 60.72 695,951 -0.09(-0.14%)
Nov 26, 2010 60.59 60.88 60.57 60.80 404,207 -0.44(-0.72%)
Nov 24, 2010 60.89 61.24 61.24 61.24 842,816 +1.16(+1.94%)
Nov 23, 2010 60.07 60.80 59.81 60.08 808,110 -0.81(-1.33%)
Nov 22, 2010 60.80 61.04 60.36 60.89 833,823 +0.00(+0.00%)
Nov 19, 2010 60.55 60.89 60.10 60.89 1,234,214 +0.92(+1.53%)
Nov 18, 2010 60.03 60.14 59.62 59.97 1,274,626 +1.12(+1.90%)
Nov 17, 2010 58.85 59.11 58.65 58.86 858,123 +0.71(+1.23%)
Nov 16, 2010 58.68 58.71 58.00 58.14 1,076,118 -0.99(-1.67%)
Nov 15, 2010 59.18 59.26 58.71 59.13 798,459 +0.54(+0.91%)
Nov 12, 2010 58.61 59.28 58.41 58.59 1,438,813 +0.20(+0.35%)
Nov 11, 2010 58.40 58.47 58.08 58.39 880,368 +0.19(+0.33%)
Nov 10, 2010 57.60 58.44 57.42 58.20 1,684,845 +1.47(+2.60%)
Nov 09, 2010 57.43 57.70 56.47 56.72 1,135,142 -0.50(-0.87%)
Nov 08, 2010 57.11 57.28 56.73 57.22 1,160,963 +0.85(+1.51%)
Nov 05, 2010 57.29 57.36 56.14 56.36 1,311,958 -0.07(-0.12%)
Nov 04, 2010 55.83 56.50 55.57 56.43 2,422,486 +1.57(+2.86%)
Nov 03, 2010 54.49 54.87 54.12 54.87 564,866 +0.37(+0.68%)
Nov 02, 2010 54.59 54.90 54.47 54.49 689,261 +0.47(+0.86%)
Nov 01, 2010 54.39 54.39 53.79 54.03 896,493 -0.92(-1.68%)
Oct 29, 2010 55.02 55.12 54.80 54.95 305,480 -0.24(-0.44%)
Oct 28, 2010 55.06 55.24 54.72 55.19 688,493 +0.17(+0.31%)
Oct 27, 2010 55.12 55.39 54.54 55.02 1,734,450 -0.35(-0.63%)
Oct 25, 2010 55.63 55.85 55.17 55.37 581,101 -0.26(-0.47%)
Oct 22, 2010 55.61 55.97 55.45 55.63 538,900 +0.06(+0.11%)
Oct 21, 2010 55.45 55.84 55.27 55.57 567,102 -0.05(-0.10%)
Oct 20, 2010 55.16 55.70 55.16 55.63 789,026 +0.26(+0.48%)
Oct 19, 2010 55.56 55.87 55.12 55.36 687,355 -0.95(-1.69%)
Oct 18, 2010 55.88 56.38 55.87 56.32 453,873 +0.83(+1.50%)
Oct 15, 2010 55.56 55.88 55.14 55.49 1,282,529 -0.67(-1.19%)
Oct 14, 2010 55.60 56.19 55.31 56.15 1,383,382 +1.61(+2.94%)
Oct 13, 2010 54.35 54.88 54.26 54.55 622,570 +0.19(+0.36%)
Oct 12, 2010 54.30 54.54 54.04 54.35 617,136 -0.64(-1.16%)
Oct 11, 2010 55.10 55.25 54.91 54.99 250,339 -0.16(-0.28%)
Oct 08, 2010 55.15 55.21 54.71 55.15 445,304 -0.06(-0.11%)
Oct 07, 2010 55.70 55.70 55.05 55.21 358,818 -0.03(-0.06%)
Oct 06, 2010 55.34 55.46 55.18 55.24 609,994 -0.65(-1.17%)
Oct 05, 2010 55.36 55.91 55.32 55.89 517,942 +0.96(+1.75%)
Oct 04, 2010 54.88 55.29 54.72 54.93 475,830 -0.78(-1.41%)
Oct 01, 2010 55.71 55.86 55.50 55.71 689,981 +0.17(+0.31%)
Sep 30, 2010 56.12 56.50 55.44 55.54 927,441 -1.10(-1.95%)
Sep 29, 2010 56.64 56.92 56.42 56.64 634,196 -0.12(-0.21%)
Sep 28, 2010 56.48 56.83 56.09 56.76 454,650 +0.58(+1.04%)
Sep 27, 2010 56.79 56.80 56.10 56.18 547,059 -0.51(-0.90%)
Sep 24, 2010 56.29 56.69 56.15 56.69 844,813 +1.62(+2.94%)
Sep 23, 2010 55.02 55.39 54.86 55.07 440,747 -0.45(-0.81%)
Sep 22, 2010 55.81 55.81 55.13 55.52 643,706 -0.06(-0.11%)
Sep 21, 2010 56.11 56.11 55.37 55.58 1,073,932 -0.43(-0.76%)
Sep 20, 2010 55.79 56.11 55.39 56.01 1,239,586 +0.52(+0.94%)
Sep 17, 2010 55.49 55.84 55.36 55.49 327,967 +0.22(+0.41%)
Sep 15, 2010 54.78 55.26 54.64 55.26 863,009 +1.10(+2.03%)
Sep 14, 2010 53.87 54.42 53.67 54.16 515 -0.38(-0.70%)
Sep 13, 2010 54.70 54.70 54.29 54.54 1,252,877 -0.24(-0.44%)
Sep 10, 2010 54.81 54.94 54.65 54.78 1,104,053 -0.08(-0.14%)
Sep 09, 2010 54.74 54.92 54.53 54.86 2,132,370 +1.23(+2.29%)
Sep 08, 2010 53.56 53.73 53.42 53.63 867,714 -0.09(-0.17%)
Sep 07, 2010 54.03 54.17 53.67 53.73 442,073 -0.36(-0.67%)
Sep 03, 2010 53.86 54.27 53.63 54.09 785,688 +1.16(+2.18%)
Sep 02, 2010 52.63 52.93 52.42 52.93 177 -0.47(-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.