Toyota Motor Corp Ltd Ord ADR (NY: TM )

156.20 -1.11 (-0.71%)
Official Closing Price Updated: 7:00 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 65.61 66.38 65.47 65.91 830,859 +1.52(+2.36%)
Nov 29, 2011 64.48 64.74 64.09 64.39 507,590 +0.22(+0.34%)
Nov 28, 2011 64.12 64.41 63.90 64.17 620,437 +2.06(+3.32%)
Nov 25, 2011 62.15 62.92 61.94 62.11 385,959 +1.72(+2.85%)
Nov 23, 2011 61.45 61.45 60.37 60.39 645,877 -1.55(-2.50%)
Nov 22, 2011 61.41 62.31 61.41 61.94 516,101 +0.75(+1.23%)
Nov 21, 2011 61.76 61.94 61.00 61.19 749,280 -2.37(-3.73%)
Nov 18, 2011 64.03 64.17 63.43 63.56 519,310 -0.77(-1.20%)
Nov 17, 2011 64.54 64.78 63.88 64.33 739,976 +0.79(+1.24%)
Nov 16, 2011 64.46 64.46 63.45 63.54 552,959 -0.40(-0.63%)
Nov 15, 2011 64.00 64.22 63.60 63.94 376,439 -0.37(-0.58%)
Nov 14, 2011 64.23 64.56 64.05 64.31 503,421 +0.19(+0.30%)
Nov 11, 2011 63.80 64.20 63.67 64.12 629,773 -0.38(-0.59%)
Nov 10, 2011 64.73 64.73 64.05 64.50 382,933 +0.49(+0.77%)
Nov 09, 2011 64.22 64.57 63.80 64.01 798,748 -0.60(-0.93%)
Nov 08, 2011 63.53 64.80 63.53 64.61 765,532 -0.87(-1.33%)
Nov 07, 2011 65.31 65.49 64.87 65.48 331,800 +0.30(+0.46%)
Nov 04, 2011 65.19 65.39 64.80 65.18 363,038 -0.21(-0.32%)
Nov 03, 2011 65.26 65.49 64.51 65.39 684,799 +0.55(+0.85%)
Nov 02, 2011 64.87 65.60 64.70 64.84 825,362 -0.42(-0.64%)
Nov 01, 2011 65.31 65.98 65.14 65.26 861,881 -1.45(-2.17%)
Oct 31, 2011 67.20 67.36 66.70 66.71 702,242 -2.95(-4.23%)
Oct 28, 2011 69.21 69.81 68.93 69.66 577,853 +0.40(+0.58%)
Oct 27, 2011 68.33 69.76 68.30 69.26 772,870 +2.37(+3.54%)
Oct 26, 2011 67.18 67.18 66.45 66.89 633,279 +0.57(+0.86%)
Oct 25, 2011 66.80 67.18 66.15 66.32 518,332 -1.71(-2.51%)
Oct 24, 2011 67.37 68.26 67.37 68.03 369,479 +0.42(+0.62%)
Oct 21, 2011 67.20 67.76 67.02 67.61 437,336 +0.82(+1.23%)
Oct 20, 2011 67.01 67.17 66.16 66.79 664,793 -0.55(-0.82%)
Oct 19, 2011 67.77 67.87 67.04 67.34 348,046 -0.78(-1.15%)
Oct 18, 2011 67.16 68.72 66.98 68.12 374,304 +0.80(+1.19%)
Oct 17, 2011 67.52 67.95 67.20 67.32 320,594 -0.14(-0.21%)
Oct 14, 2011 67.34 67.63 67.07 67.46 421,722 -0.24(-0.35%)
Oct 13, 2011 67.53 67.82 67.15 67.70 507,973 -0.10(-0.15%)
Oct 12, 2011 67.75 68.32 67.34 67.80 500,830 +0.49(+0.73%)
Oct 11, 2011 67.19 67.71 67.02 67.31 363,396 -0.69(-1.01%)
Oct 10, 2011 67.20 68.09 67.10 68.00 341,290 +1.87(+2.83%)
Oct 07, 2011 67.15 67.20 66.08 66.13 582,652 -1.07(-1.59%)
Oct 06, 2011 67.00 67.32 66.73 67.20 424,087 +0.51(+0.76%)
Oct 05, 2011 65.57 66.97 65.34 66.69 565,162 -0.52(-0.77%)
Oct 04, 2011 66.12 67.21 65.30 67.21 811,954 +0.24(+0.36%)
Oct 03, 2011 68.55 69.09 66.69 66.97 547,355 -1.29(-1.89%)
Sep 30, 2011 68.97 69.37 68.25 68.26 591,289 -1.95(-2.78%)
Sep 29, 2011 70.51 70.91 69.08 70.21 375,451 +1.07(+1.55%)
Sep 28, 2011 69.69 70.47 69.01 69.14 471,374 +0.34(+0.49%)
Sep 27, 2011 69.78 69.91 68.46 68.80 613,698 +0.03(+0.04%)
Sep 26, 2011 68.37 68.80 67.57 68.77 571,052 +0.92(+1.36%)
Sep 23, 2011 67.19 67.90 66.84 67.85 353,624 +0.88(+1.31%)
Sep 22, 2011 67.40 68.02 66.34 66.97 571,196 -1.33(-1.95%)
Sep 21, 2011 70.11 70.31 68.20 68.30 413,982 -2.13(-3.02%)
Sep 20, 2011 70.75 71.36 70.31 70.43 618,535 -0.41(-0.58%)
Sep 19, 2011 69.86 71.01 69.41 70.84 476,639 +0.03(+0.04%)
Sep 16, 2011 71.49 71.55 70.42 70.81 280,283 -0.40(-0.56%)
Sep 15, 2011 70.52 71.24 70.15 71.21 422,552 +1.64(+2.36%)
Sep 14, 2011 69.45 70.22 68.58 69.57 393,105 +0.52(+0.75%)
Sep 13, 2011 68.64 69.14 68.36 69.05 425,926 +0.88(+1.29%)
Sep 12, 2011 67.23 68.24 67.05 68.17 536,687 +0.37(+0.55%)
Sep 09, 2011 68.41 68.63 67.56 67.80 496,469 -1.57(-2.26%)
Sep 08, 2011 69.60 70.14 69.07 69.37 491,968 -0.48(-0.69%)
Sep 07, 2011 69.71 69.99 69.28 69.85 722,129 +1.58(+2.31%)
Sep 06, 2011 67.84 68.48 67.63 68.27 956,782 -1.07(-1.54%)
Sep 02, 2011 70.11 70.22 69.03 69.34 763,889 -1.83(-2.57%)
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.