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 (%)
Jul 31, 2002 37.25 37.32 37.05 37.22 32,992 -0.72(-1.90%)
Jul 30, 2002 37.61 38.22 37.57 37.94 121,529 +1.06(+2.86%)
Jul 29, 2002 36.55 36.89 36.47 36.89 286,619 +0.03(+0.08%)
Jul 26, 2002 36.82 36.86 36.67 36.86 73,201 -0.23(-0.61%)
Jul 25, 2002 36.86 37.28 36.59 37.08 106,709 -1.37(-3.55%)
Jul 24, 2002 38.02 38.56 37.40 38.45 193,700 -0.12(-0.30%)
Jul 23, 2002 39.34 39.34 38.16 38.56 95,625 -0.78(-1.97%)
Jul 22, 2002 39.46 39.73 38.99 39.34 127,844 +0.73(+1.89%)
Jul 19, 2002 39.67 39.77 38.60 38.61 75,134 -1.13(-2.85%)
Jul 17, 2002 40.62 40.62 39.69 39.74 143,052 +0.52(+1.33%)
Jul 12, 2002 39.57 39.70 38.99 39.22 57,865 -0.26(-0.67%)
Jul 11, 2002 39.38 39.57 39.09 39.49 73,845 +0.21(+0.53%)
Jul 10, 2002 39.38 40.17 39.27 39.28 1,430,521 -0.64(-1.61%)
Jul 09, 2002 40.31 40.47 39.62 39.92 31,703 +0.06(+0.16%)
Jul 08, 2002 40.50 40.50 39.86 39.86 51,163 -0.64(-1.57%)
Jul 05, 2002 40.35 40.50 40.35 40.50 90,213 -0.49(-1.19%)
Jul 04, 2002 40.68 41.07 40.68 40.99 56,834 +0.00(+0.00%)
Jul 03, 2002 40.68 41.07 40.68 40.99 56,834 +0.82(+2.05%)
Jul 02, 2002 40.81 40.89 39.97 40.16 48,843 -0.19(-0.46%)
Jul 01, 2002 40.97 41.12 40.35 40.35 39,693 -0.78(-1.89%)
Jun 28, 2002 40.89 41.28 40.76 41.12 94,723 +1.86(+4.74%)
Jun 27, 2002 39.03 39.26 39.01 39.26 27,063 +0.42(+1.08%)
Jun 26, 2002 39.03 39.09 38.42 38.84 53,612 -0.74(-1.88%)
Jun 25, 2002 39.57 40.15 39.57 39.59 54,127 +1.19(+3.11%)
Jun 21, 2002 38.33 38.52 38.22 38.39 90,084 -0.11(-0.28%)
Jun 20, 2002 38.84 38.95 38.43 38.50 87,893 -0.79(-2.01%)
Jun 19, 2002 39.73 39.73 39.20 39.29 30,285 -0.54(-1.34%)
Jun 18, 2002 39.11 39.88 39.11 39.83 45,750 +0.61(+1.56%)
Jun 17, 2002 38.72 39.38 38.72 39.22 88,666 -0.01(-0.02%)
Jun 14, 2002 39.61 39.61 38.91 39.22 137,639 -1.62(-3.97%)
Jun 12, 2002 40.93 41.32 40.57 40.85 100,136 +0.41(+1.02%)
Jun 11, 2002 40.50 40.77 40.36 40.43 152,073 -0.23(-0.55%)
Jun 10, 2002 40.78 40.86 40.58 40.66 38,662 -0.31(-0.76%)
Jun 07, 2002 40.47 41.24 40.43 40.97 36,342 +0.35(+0.86%)
Jun 06, 2002 41.28 41.36 40.41 40.62 105,420 -0.91(-2.19%)
Jun 05, 2002 41.32 41.66 41.20 41.53 106,064 -1.44(-3.34%)
May 31, 2002 43.22 43.41 42.91 42.96 89,826 -0.29(-0.68%)
May 28, 2002 43.65 43.72 43.23 43.26 37,889 -0.81(-1.85%)
May 27, 2002 43.61 44.15 43.53 44.07 68,175 +0.00(+0.00%)
May 24, 2002 43.61 44.15 43.53 44.07 68,175 +1.28(+2.99%)
May 23, 2002 43.10 43.06 42.41 42.79 141,634 -0.78(-1.80%)
May 22, 2002 43.34 43.64 43.34 43.58 81,578 -0.26(-0.60%)
May 21, 2002 43.82 44.07 43.69 43.84 163,027 -0.16(-0.35%)
May 20, 2002 44.34 44.34 43.72 44.00 83,124 -0.32(-0.72%)
May 17, 2002 44.10 44.58 44.10 44.31 55,932 +0.42(+0.95%)
May 16, 2002 44.03 44.07 43.80 43.90 51,163 +0.44(+1.02%)
May 15, 2002 43.41 43.61 43.26 43.45 57,220 -0.23(-0.53%)
May 14, 2002 44.42 44.42 43.55 43.69 84,027 -0.13(-0.30%)
May 13, 2002 43.06 44.07 43.06 43.82 110,188 +1.34(+3.16%)
May 10, 2002 42.58 42.72 42.02 42.48 59,025 +0.71(+1.71%)
May 09, 2002 41.90 41.90 41.44 41.76 35,183 -0.39(-0.92%)
May 08, 2002 41.75 42.29 41.75 42.15 68,046 +0.44(+1.06%)
May 07, 2002 41.48 41.87 41.13 41.71 24,615 +0.23(+0.54%)
May 06, 2002 42.02 42.08 41.48 41.48 36,085 -0.43(-1.02%)
May 03, 2002 41.67 41.91 41.63 41.91 60,958 +0.24(+0.58%)
May 02, 2002 42.43 42.43 41.32 41.67 180,297 -1.54(-3.57%)
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.