Toyota Motor Corp Ltd Ord ADR (NY: TM )

197.01 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 78.96 79.61 78.27 78.57 883,860 -0.75(-0.95%)
Sep 29, 2009 79.73 79.79 78.89 79.32 502,601 -1.31(-1.62%)
Sep 28, 2009 80.28 81.18 80.10 80.63 410,182 -0.47(-0.58%)
Sep 25, 2009 81.54 82.30 80.62 81.10 695,092 -1.13(-1.37%)
Sep 24, 2009 83.94 83.94 81.63 82.23 749,808 -0.09(-0.11%)
Sep 23, 2009 83.00 83.00 82.06 82.32 1,206,967 -0.57(-0.69%)
Sep 22, 2009 83.34 83.64 82.80 82.89 697,051 +0.20(+0.24%)
Sep 21, 2009 82.73 83.09 82.44 82.69 322,933 -0.89(-1.06%)
Sep 18, 2009 84.77 84.77 83.33 83.58 220,549 +0.97(+1.17%)
Sep 17, 2009 82.36 83.07 82.11 82.61 331,940 +0.65(+0.79%)
Sep 16, 2009 82.76 82.78 81.75 81.96 830,121 -0.76(-0.92%)
Sep 15, 2009 82.01 83.00 82.01 82.72 371,862 -0.39(-0.47%)
Sep 14, 2009 82.96 83.32 82.50 83.11 365,581 -0.85(-1.01%)
Sep 11, 2009 83.84 84.88 83.66 83.96 321,438 -1.50(-1.76%)
Sep 10, 2009 84.51 85.62 84.25 85.46 321,339 +2.20(+2.64%)
Sep 09, 2009 83.10 83.66 82.87 83.26 347,174 -0.56(-0.67%)
Sep 08, 2009 83.71 84.08 83.17 83.82 319,197 -0.08(-0.10%)
Sep 04, 2009 82.55 84.17 82.55 83.90 340,692 +0.92(+1.11%)
Sep 03, 2009 83.70 83.90 82.38 82.98 766,259 -1.21(-1.44%)
Sep 02, 2009 84.07 84.47 83.58 84.19 372,739 -0.42(-0.50%)
Sep 01, 2009 85.54 86.30 84.28 84.61 487,063 -0.58(-0.68%)
Aug 31, 2009 85.30 85.60 84.84 85.19 330,230 -1.07(-1.24%)
Aug 28, 2009 87.15 87.15 85.86 86.26 231,630 -0.52(-0.60%)
Aug 27, 2009 86.75 87.15 85.69 86.78 276,988 -0.13(-0.15%)
Aug 26, 2009 86.47 87.18 86.47 86.91 503,959 +0.31(+0.36%)
Aug 25, 2009 86.12 87.15 86.07 86.60 347,678 +0.85(+0.99%)
Aug 24, 2009 86.20 86.61 85.58 85.75 328,527 -0.59(-0.68%)
Aug 21, 2009 85.51 86.88 85.51 86.34 380,269 -1.09(-1.25%)
Aug 20, 2009 87.49 87.55 86.57 87.43 375,279 +0.80(+0.92%)
Aug 19, 2009 84.56 86.87 84.56 86.63 316,932 +0.77(+0.90%)
Aug 18, 2009 84.82 86.03 84.59 85.86 501,044 +1.99(+2.37%)
Aug 17, 2009 83.80 84.16 83.37 83.87 403,101 -1.88(-2.19%)
Aug 14, 2009 86.19 86.41 85.11 85.75 383,059 -0.14(-0.16%)
Aug 13, 2009 86.00 86.06 85.00 85.89 305,571 +0.84(+0.99%)
Aug 12, 2009 85.07 85.54 84.35 85.05 661,309 -0.11(-0.13%)
Aug 11, 2009 85.25 85.32 84.29 85.16 450,315 +0.38(+0.45%)
Aug 10, 2009 86.54 86.54 84.00 84.78 490,741 -0.54(-0.63%)
Aug 07, 2009 86.01 86.85 85.30 85.32 1,081,862 -0.71(-0.83%)
Aug 06, 2009 86.82 87.00 85.65 86.03 495,180 +1.83(+2.17%)
Aug 05, 2009 83.91 84.51 83.47 84.20 625,513 -2.25(-2.60%)
Aug 04, 2009 85.86 86.81 84.67 86.45 856,037 -0.78(-0.89%)
Aug 03, 2009 86.00 87.67 85.81 87.23 672,550 +3.05(+3.62%)
Jul 31, 2009 84.50 84.68 83.43 84.18 664,323 -0.28(-0.33%)
Jul 30, 2009 83.78 85.12 83.05 84.46 1,228,386 +1.84(+2.23%)
Jul 29, 2009 80.40 82.80 80.40 82.62 788,542 +2.27(+2.83%)
Jul 28, 2009 79.03 80.38 79.01 80.35 284,407 +0.47(+0.59%)
Jul 27, 2009 79.41 79.98 79.00 79.88 329,878 -0.18(-0.22%)
Jul 24, 2009 78.65 80.24 78.65 80.06 416 +0.82(+1.03%)
Jul 23, 2009 77.47 79.89 77.35 79.24 842,289 +1.83(+2.36%)
Jul 22, 2009 76.28 77.97 76.28 77.41 299,636 -0.11(-0.14%)
Jul 21, 2009 77.34 77.60 76.65 77.52 396,916 +1.41(+1.85%)
Jul 20, 2009 75.50 76.39 75.31 76.11 273,944 +0.81(+1.08%)
Jul 17, 2009 75.01 75.44 74.71 75.30 181,991 -0.17(-0.23%)
Jul 16, 2009 75.41 75.84 74.92 75.47 494,579 -0.14(-0.19%)
Jul 15, 2009 74.86 75.79 74.69 75.61 1,275,341 +0.16(+0.21%)
Jul 14, 2009 74.87 75.61 74.80 75.45 403,459 +0.86(+1.15%)
Jul 13, 2009 73.96 74.78 73.96 74.59 299,406 +0.83(+1.13%)
Jul 10, 2009 73.24 73.99 73.02 73.76 202,797 +0.11(+0.15%)
Jul 09, 2009 73.66 74.14 73.06 73.65 302,518 -0.01(-0.01%)
Jul 08, 2009 74.02 74.02 72.90 73.66 720,746 -0.79(-1.06%)
Jul 07, 2009 75.77 75.77 74.22 74.45 387,744 -1.16(-1.53%)
Jul 06, 2009 75.31 75.97 75.27 75.61 404,060 +1.52(+2.05%)
Jul 02, 2009 74.57 75.00 73.63 74.09 593,988 -1.21(-1.61%)
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.