Toyota Motor Corp Ltd Ord ADR (NY: TM )

130.29 -3.47 (-2.59%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 78.20 78.55 78.06 78.51 646,234 -1.74(-2.17%)
Sep 27, 2012 80.00 80.33 79.66 80.25 484,360 +1.58(+2.01%)
Sep 26, 2012 79.48 79.54 78.54 78.67 576,356 -1.81(-2.25%)
Sep 25, 2012 80.50 81.45 80.42 80.48 549,465 -0.02(-0.02%)
Sep 24, 2012 80.34 80.55 80.05 80.50 341,092 -1.00(-1.23%)
Sep 21, 2012 82.08 82.15 81.50 81.50 121,256 -0.44(-0.54%)
Sep 20, 2012 81.88 82.05 81.49 81.94 227,792 -0.24(-0.29%)
Sep 19, 2012 82.17 82.69 82.07 82.18 314,787 +0.76(+0.93%)
Sep 18, 2012 81.26 81.56 81.14 81.42 395,159 +0.01(+0.01%)
Sep 17, 2012 82.76 82.79 81.40 81.41 411,995 -1.77(-2.13%)
Sep 14, 2012 83.17 83.73 83.05 83.18 349,849 +0.24(+0.29%)
Sep 13, 2012 81.39 83.04 81.22 82.94 377,861 +0.87(+1.06%)
Sep 12, 2012 82.28 82.42 81.79 82.07 267,968 +0.77(+0.95%)
Sep 11, 2012 81.19 81.52 81.11 81.30 339,464 -0.39(-0.48%)
Sep 10, 2012 82.19 82.24 81.63 81.69 251,639 +0.02(+0.02%)
Sep 07, 2012 80.81 81.74 80.72 81.67 420,415 +1.35(+1.68%)
Sep 06, 2012 79.37 80.37 79.37 80.32 351,683 +1.88(+2.40%)
Sep 05, 2012 78.09 78.58 78.01 78.44 467,740 -0.29(-0.37%)
Sep 04, 2012 78.70 79.05 78.40 78.73 378,893 -0.89(-1.12%)
Aug 31, 2012 79.57 79.90 79.01 79.62 299,954 -0.61(-0.76%)
Aug 30, 2012 80.62 80.63 80.02 80.23 177,018 -0.77(-0.95%)
Aug 29, 2012 80.90 81.10 80.68 81.00 211,139 -0.59(-0.72%)
Aug 27, 2012 82.00 82.00 81.53 81.59 136,406 -0.89(-1.08%)
Aug 24, 2012 81.84 82.53 81.75 82.48 150,179 +0.42(+0.51%)
Aug 23, 2012 82.54 82.64 81.84 82.06 275,835 -0.40(-0.49%)
Aug 22, 2012 82.23 82.69 82.03 82.46 513,536 +0.56(+0.68%)
Aug 21, 2012 82.54 82.74 81.75 81.90 354,971 +0.23(+0.28%)
Aug 20, 2012 82.00 82.03 81.60 81.67 185,243 -0.90(-1.09%)
Aug 17, 2012 82.72 82.83 82.38 82.57 189,643 +0.26(+0.32%)
Aug 16, 2012 81.82 82.46 81.62 82.31 332,059 +2.10(+2.62%)
Aug 15, 2012 80.12 80.46 80.04 80.21 191,391 -0.13(-0.16%)
Aug 14, 2012 80.50 80.63 80.15 80.34 295,529 -0.65(-0.80%)
Aug 13, 2012 81.05 81.40 80.91 80.99 264,229 -0.50(-0.61%)
Aug 10, 2012 80.58 81.55 80.50 81.49 257,820 -0.07(-0.09%)
Aug 09, 2012 81.31 81.81 81.26 81.56 206,626 +0.62(+0.77%)
Aug 08, 2012 80.46 81.15 80.38 80.94 461,038 -0.75(-0.92%)
Aug 07, 2012 81.97 82.00 81.63 81.69 322,283 +0.94(+1.16%)
Aug 06, 2012 80.31 81.11 79.80 80.75 1,414,544 -0.31(-0.38%)
Aug 03, 2012 80.14 81.33 79.86 81.06 1,725,359 +4.03(+5.23%)
Aug 02, 2012 76.80 77.19 76.22 77.03 1,199,471 +0.32(+0.42%)
Aug 01, 2012 77.08 77.32 76.50 76.71 1,176,572 +0.20(+0.26%)
Jul 31, 2012 77.04 77.07 76.47 76.51 1,462,118 +1.04(+1.38%)
Jul 30, 2012 75.39 75.61 75.17 75.47 187,456 -0.62(-0.81%)
Jul 27, 2012 75.31 76.25 75.03 76.09 283,722 +1.98(+2.67%)
Jul 26, 2012 73.86 74.25 73.67 74.11 211,705 +1.60(+2.21%)
Jul 25, 2012 72.49 72.80 72.04 72.51 226,307 -0.47(-0.64%)
Jul 24, 2012 73.47 73.51 72.56 72.98 338,599 -1.25(-1.68%)
Jul 23, 2012 74.31 74.45 73.76 74.23 208,105 -0.90(-1.20%)
Jul 20, 2012 75.40 75.61 75.11 75.13 252,609 -1.62(-2.11%)
Jul 19, 2012 76.68 77.08 76.63 76.75 147,908 +0.27(+0.35%)
Jul 18, 2012 75.90 76.67 75.88 76.48 240,273 +0.60(+0.79%)
Jul 17, 2012 75.93 76.07 75.41 75.88 184,460 -0.35(-0.46%)
Jul 16, 2012 76.20 76.45 76.03 76.23 158,902 -0.32(-0.42%)
Jul 13, 2012 75.72 76.68 75.72 76.55 166,394 +0.64(+0.84%)
Jul 12, 2012 76.08 76.20 75.43 75.91 397,078 -1.45(-1.87%)
Jul 11, 2012 77.50 77.73 76.99 77.36 179,893 -0.23(-0.30%)
Jul 10, 2012 78.48 78.48 77.31 77.59 283,990 -1.75(-2.21%)
Jul 09, 2012 79.20 79.35 78.77 79.34 158,592 -0.80(-1.00%)
Jul 06, 2012 80.08 80.38 79.71 80.14 162,214 -0.48(-0.60%)
Jul 05, 2012 80.58 80.78 80.27 80.62 235,147 -0.26(-0.32%)
Jul 03, 2012 80.64 81.12 80.53 80.88 174,628 +0.70(+0.87%)
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.