Toyota Motor Corp Ltd Ord ADR (NY: TM )

182.46 USD -0.70 (-0.38%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 55.40 55.40 54.71 54.83 51,400 -1.03(-1.84%)
Apr 29, 2002 55.70 56.60 55.70 55.86 33,100 -0.16(-0.29%)
Apr 26, 2002 55.50 56.02 55.36 56.02 39,700 -0.03(-0.05%)
Apr 25, 2002 56.05 56.08 55.55 56.05 19,100 -0.13(-0.23%)
Apr 24, 2002 56.15 56.70 56.15 56.18 31,600 -0.57(-1.00%)
Apr 23, 2002 56.85 56.88 56.60 56.75 15,300 +0.70(+1.25%)
Apr 22, 2002 56.35 56.59 55.95 56.05 23,700 -0.83(-1.46%)
Apr 19, 2002 56.25 56.90 56.15 56.88 55,400 +0.44(+0.78%)
Apr 18, 2002 56.27 56.45 55.90 56.44 48,000 +0.93(+1.68%)
Apr 17, 2002 55.60 56.16 55.50 55.51 82,400 -1.09(-1.93%)
Apr 16, 2002 55.55 56.60 55.55 56.60 89,200 +1.75(+3.19%)
Apr 15, 2002 54.85 55.35 54.71 54.85 29,300 -0.07(-0.13%)
Apr 12, 2002 54.60 54.93 54.39 54.92 12,300 +0.22(+0.40%)
Apr 11, 2002 55.00 55.47 54.40 54.70 62,500 -1.55(-2.76%)
Apr 10, 2002 55.90 56.40 55.72 56.25 24,400 +1.00(+1.81%)
Apr 09, 2002 55.00 55.30 55.00 55.25 26,700 -0.81(-1.44%)
Apr 08, 2002 55.40 56.10 55.26 56.06 24,500 -0.44(-0.78%)
Apr 05, 2002 56.21 56.60 56.17 56.50 17,900 +0.45(+0.80%)
Apr 04, 2002 55.25 56.15 55.25 56.05 25,900 +1.02(+1.85%)
Apr 03, 2002 55.55 55.74 54.85 55.03 33,300 -0.36(-0.65%)
Apr 02, 2002 55.55 55.77 55.25 55.39 43,100 -0.56(-1.00%)
Apr 01, 2002 55.75 56.14 55.40 55.95 71,700 -2.20(-3.78%)
Mar 29, 2002 57.90 58.27 57.68 58.15 74,300 +0.00(+0.00%)
Mar 28, 2002 57.90 58.27 57.68 58.15 74,300 +1.42(+2.50%)
Mar 27, 2002 55.89 57.00 55.89 56.73 47,700 +0.59(+1.05%)
Mar 26, 2002 56.00 56.52 56.00 56.14 35,100 -0.16(-0.28%)
Mar 25, 2002 57.05 57.29 56.25 56.30 34,700 -0.60(-1.05%)
Mar 22, 2002 56.90 57.20 56.77 56.90 130,000 -1.67(-2.85%)
Mar 21, 2002 58.05 58.80 57.98 58.57 46,700 +0.57(+0.98%)
Mar 20, 2002 58.20 58.38 57.74 58.00 61,400 -1.99(-3.32%)
Mar 19, 2002 59.75 60.00 59.20 59.99 90,000 +1.34(+2.28%)
Mar 18, 2002 59.00 59.04 58.30 58.65 46,100 -1.05(-1.76%)
Mar 15, 2002 58.90 59.93 58.80 59.70 16,500 +0.80(+1.36%)
Mar 14, 2002 58.65 59.21 58.65 58.90 45,500 +1.16(+2.01%)
Mar 13, 2002 58.45 58.45 57.30 57.74 33,300 -0.25(-0.43%)
Mar 12, 2002 57.60 57.99 56.80 57.99 41,400 -0.73(-1.24%)
Mar 11, 2002 58.50 58.88 58.30 58.72 101,800 +0.75(+1.29%)
Mar 08, 2002 57.75 58.75 57.56 57.97 75,300 -1.72(-2.88%)
Mar 07, 2002 59.20 59.74 59.20 59.69 73,600 +1.81(+3.13%)
Mar 06, 2002 56.50 57.92 56.45 57.88 93,600 +2.38(+4.29%)
Mar 05, 2002 55.90 56.25 55.33 55.50 280,000 -0.46(-0.82%)
Mar 04, 2002 55.00 56.00 54.80 55.96 123,100 +3.15(+5.96%)
Mar 01, 2002 51.45 52.99 51.30 52.81 45,500 +1.36(+2.64%)
Feb 28, 2002 50.85 51.45 50.81 51.45 46,800 +0.48(+0.94%)
Feb 27, 2002 51.00 51.24 50.80 50.97 48,700 -0.03(-0.06%)
Feb 26, 2002 51.15 51.55 50.70 51.00 158,700 -2.08(-3.92%)
Feb 25, 2002 52.45 53.10 52.40 53.08 26,100 +0.74(+1.41%)
Feb 22, 2002 52.30 52.51 52.17 52.34 90,000 +0.63(+1.22%)
Feb 21, 2002 52.00 52.73 51.70 51.71 43,600 +0.77(+1.51%)
Feb 20, 2002 50.60 50.94 50.33 50.94 37,400 +0.80(+1.60%)
Feb 19, 2002 51.40 51.41 50.13 50.14 61,200 -2.89(-5.45%)
Feb 18, 2002 53.25 53.50 53.01 53.03 27,500 +0.00(+0.00%)
Feb 15, 2002 53.25 53.50 53.01 53.03 27,500 +0.21(+0.40%)
Feb 14, 2002 52.80 53.40 52.80 52.82 119,000 -1.93(-3.53%)
Feb 13, 2002 54.11 54.75 54.11 54.75 80,400 +2.14(+4.07%)
Feb 12, 2002 52.50 52.65 52.25 52.61 53,900 +0.96(+1.86%)
Feb 11, 2002 50.65 52.30 50.49 51.65 71,100 +0.85(+1.67%)
Feb 08, 2002 50.65 50.90 49.95 50.80 67,300 +1.10(+2.21%)
Feb 07, 2002 49.75 50.22 49.60 49.70 51,700 +0.88(+1.80%)
Feb 06, 2002 48.95 49.35 48.75 48.82 34,400 -0.38(-0.77%)
Feb 05, 2002 49.80 49.81 49.04 49.20 77,900 -1.70(-3.34%)
Feb 04, 2002 51.90 51.90 50.50 50.90 45,300 -1.20(-2.30%)
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.