Toyota Motor Corp Ltd Ord ADR (NY: TM )

146.53 -1.13 (-0.77%)
Official Closing Price Updated: 6:30 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 36.93 37.04 36.76 37.00 209,809 +1.27(+3.56%)
May 29, 2003 35.42 35.96 35.37 35.72 162,254 +0.67(+1.90%)
May 28, 2003 34.96 35.27 34.90 35.06 173,337 -0.40(-1.14%)
May 27, 2003 34.93 35.51 34.93 35.46 127,973 -0.23(-0.65%)
May 23, 2003 35.60 35.84 35.60 35.69 61,344 +0.16(+0.44%)
May 22, 2003 35.31 35.63 35.22 35.54 74,490 +0.12(+0.33%)
May 21, 2003 35.65 35.65 35.42 35.42 36,858 -0.34(-0.95%)
May 20, 2003 35.62 36.00 35.62 35.76 109,931 +0.43(+1.23%)
May 19, 2003 35.62 35.77 35.31 35.33 138,541 -0.33(-0.91%)
May 16, 2003 36.00 36.00 35.58 35.65 55,287 -0.16(-0.43%)
May 15, 2003 35.85 36.14 35.81 35.81 77,583 -0.27(-0.75%)
May 14, 2003 36.35 36.38 36.04 36.08 78,098 -0.26(-0.73%)
May 13, 2003 36.53 36.61 36.28 36.35 131,324 -0.45(-1.22%)
May 12, 2003 36.64 37.00 36.64 36.80 85,831 +0.16(+0.42%)
May 09, 2003 36.66 36.69 36.43 36.64 141,376 +0.34(+0.94%)
May 08, 2003 36.59 36.62 36.22 36.30 296,929 -0.58(-1.58%)
May 07, 2003 36.86 37.16 36.74 36.88 351,830 +0.29(+0.81%)
May 06, 2003 36.38 36.86 36.24 36.59 452,611 +0.66(+1.84%)
May 05, 2003 36.86 36.86 35.69 35.93 526,071 +0.78(+2.21%)
May 02, 2003 34.69 35.23 34.65 35.15 178,621 +0.46(+1.32%)
May 01, 2003 34.61 34.98 34.53 34.69 105,291 -0.44(-1.26%)
Apr 30, 2003 34.72 35.23 34.45 35.13 177,333 +1.30(+3.83%)
Apr 29, 2003 33.64 33.90 33.40 33.84 101,554 +0.34(+1.02%)
Apr 28, 2003 33.12 33.75 33.11 33.50 97,816 +0.27(+0.82%)
Apr 25, 2003 33.29 33.67 33.09 33.23 110,446 -0.94(-2.75%)
Apr 24, 2003 34.49 34.49 33.83 34.16 77,840 -0.22(-0.63%)
Apr 23, 2003 34.21 34.54 34.14 34.38 89,182 +0.17(+0.50%)
Apr 22, 2003 33.75 34.29 33.52 34.21 163,930 +0.11(+0.32%)
Apr 21, 2003 34.45 34.46 34.10 34.10 70,495 +0.16(+0.46%)
Apr 17, 2003 33.60 34.18 33.51 33.95 118,952 +1.06(+3.23%)
Apr 16, 2003 33.19 33.22 32.81 32.88 344,871 -0.11(-0.33%)
Apr 15, 2003 32.63 33.32 32.63 32.99 212,129 +0.43(+1.33%)
Apr 14, 2003 32.05 32.74 31.95 32.56 188,545 -0.16(-0.47%)
Apr 11, 2003 32.43 32.98 32.43 32.71 265,999 -1.14(-3.37%)
Apr 10, 2003 33.87 34.10 33.82 33.85 70,752 -0.33(-0.98%)
Apr 09, 2003 34.30 34.53 34.14 34.19 64,437 -0.10(-0.29%)
Apr 08, 2003 34.53 34.53 34.26 34.29 83,769 -0.74(-2.13%)
Apr 07, 2003 35.03 35.65 34.76 35.03 124,107 +0.62(+1.80%)
Apr 04, 2003 34.53 34.63 34.27 34.41 81,062 -0.15(-0.43%)
Apr 03, 2003 34.68 34.80 34.53 34.56 154,908 -1.02(-2.88%)
Apr 02, 2003 35.34 35.62 35.15 35.58 148,336 +0.12(+0.33%)
Apr 01, 2003 35.15 35.69 35.15 35.47 63,020 +0.59(+1.69%)
Mar 31, 2003 34.84 35.18 34.45 34.88 250,792 -1.61(-4.40%)
Mar 28, 2003 36.39 36.70 36.39 36.48 61,344 -0.61(-1.65%)
Mar 27, 2003 37.21 37.21 36.97 37.10 44,591 -0.42(-1.12%)
Mar 26, 2003 37.21 37.63 37.21 37.52 74,361 +0.64(+1.75%)
Mar 25, 2003 36.47 37.14 36.47 36.87 48,843 -0.32(-0.86%)
Mar 24, 2003 37.49 37.49 37.17 37.19 63,278 -0.07(-0.19%)
Mar 21, 2003 36.59 37.31 36.59 37.26 181,586 +0.40(+1.09%)
Mar 20, 2003 36.76 37.03 36.57 36.86 82,996 +0.46(+1.26%)
Mar 19, 2003 36.29 36.60 36.09 36.40 104,518 -0.02(-0.06%)
Mar 18, 2003 36.31 36.66 36.00 36.42 85,702 -0.19(-0.51%)
Mar 17, 2003 35.77 36.64 35.77 36.61 90,728 +0.43(+1.20%)
Mar 14, 2003 36.16 36.24 35.81 36.17 100,909 -0.16(-0.43%)
Mar 13, 2003 36.35 36.38 35.90 36.33 127,844 -0.13(-0.36%)
Mar 12, 2003 35.93 36.47 35.92 36.46 40,209 +0.65(+1.82%)
Mar 11, 2003 36.12 36.20 35.71 35.81 98,074 -0.78(-2.12%)
Mar 10, 2003 36.89 36.89 36.32 36.59 32,734 -0.28(-0.76%)
Mar 07, 2003 36.66 37.05 36.59 36.86 48,457 +0.05(+0.13%)
Mar 06, 2003 37.17 37.19 36.61 36.82 67,273 -0.94(-2.49%)
Mar 05, 2003 37.40 37.79 37.40 37.76 112,766 +0.16(+0.43%)
Mar 04, 2003 37.73 37.99 37.49 37.59 172,435 -0.02(-0.06%)
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.