Toyota Motor Corp Ltd Ord ADR (NY: TM )

202.42 USD -5.05 (-2.43%)
Official Closing Price Updated: 6:30 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 69.00 69.40 68.87 69.13 72,100 +0.93(+1.36%)
Feb 26, 2004 67.86 68.49 67.86 68.20 53,000 +0.59(+0.87%)
Feb 25, 2004 67.60 67.94 67.24 67.61 101,400 -0.59(-0.87%)
Feb 24, 2004 68.35 68.37 67.59 68.20 123,300 -1.22(-1.76%)
Feb 23, 2004 69.85 69.99 69.42 69.42 69,800 +0.36(+0.52%)
Feb 20, 2004 68.78 69.40 68.26 69.06 187,100 +0.20(+0.29%)
Feb 19, 2004 69.45 69.70 68.85 68.86 86,000 -0.29(-0.42%)
Feb 18, 2004 69.40 69.48 68.80 69.15 89,900 -0.18(-0.26%)
Feb 17, 2004 69.00 69.67 69.00 69.33 125,900 +1.33(+1.96%)
Feb 13, 2004 67.90 68.24 67.70 68.00 154,700 +1.45(+2.18%)
Feb 12, 2004 66.60 66.79 66.50 66.55 160,000 -1.45(-2.13%)
Feb 11, 2004 67.60 68.16 67.31 68.00 96,400 +0.40(+0.59%)
Feb 10, 2004 67.40 67.61 67.00 67.60 95,700 +0.86(+1.29%)
Feb 09, 2004 67.02 68.72 66.69 66.74 174,500 -1.96(-2.85%)
Feb 06, 2004 67.55 69.24 67.54 68.70 200,600 +1.17(+1.73%)
Feb 05, 2004 67.00 67.90 66.96 67.53 149,200 +2.88(+4.45%)
Feb 04, 2004 64.75 65.07 64.52 64.65 230,200 -2.98(-4.41%)
Feb 03, 2004 67.50 67.84 67.22 67.63 58,400 -0.12(-0.18%)
Feb 02, 2004 67.85 68.19 67.45 67.75 88,600 +1.35(+2.03%)
Jan 30, 2004 66.05 66.65 65.80 66.40 92,000 -0.40(-0.60%)
Jan 29, 2004 67.35 67.54 66.28 66.80 105,300 -0.80(-1.18%)
Jan 28, 2004 68.35 68.59 67.60 67.60 111,900 +0.54(+0.81%)
Jan 27, 2004 67.65 67.75 67.00 67.06 194,200 -1.82(-2.64%)
Jan 26, 2004 68.89 68.89 68.50 68.88 74,900 +0.11(+0.16%)
Jan 23, 2004 69.65 69.80 68.77 68.77 92,400 -0.98(-1.41%)
Jan 22, 2004 69.10 69.90 69.10 69.75 156,300 +0.88(+1.28%)
Jan 21, 2004 68.55 69.33 68.30 68.87 91,600 -0.86(-1.23%)
Jan 20, 2004 69.88 69.88 69.35 69.73 125,000 +0.78(+1.13%)
Jan 16, 2004 68.55 69.15 68.50 68.95 106,900 +0.20(+0.29%)
Jan 15, 2004 69.00 69.00 68.70 68.75 44,200 -0.75(-1.08%)
Jan 14, 2004 68.98 69.59 68.85 69.50 55,700 +0.98(+1.43%)
Jan 13, 2004 69.20 69.20 68.51 68.52 78,900 -0.96(-1.38%)
Jan 12, 2004 69.27 69.56 68.90 69.48 102,300 +0.07(+0.10%)
Jan 09, 2004 69.40 69.62 69.31 69.41 79,700 +0.61(+0.89%)
Jan 08, 2004 68.84 69.05 68.51 68.80 154,600 -0.85(-1.22%)
Jan 07, 2004 70.55 70.55 69.51 69.65 290,100 -1.13(-1.60%)
Jan 06, 2004 70.50 71.28 70.02 70.78 164,500 -1.51(-2.09%)
Jan 05, 2004 70.25 72.29 70.25 72.29 147,800 +3.33(+4.83%)
Jan 02, 2004 69.00 69.50 68.85 68.96 62,800 +0.21(+0.31%)
Dec 31, 2003 68.00 68.83 68.00 68.75 54,600 -0.13(-0.19%)
Dec 30, 2003 68.19 68.88 68.00 68.88 78,900 +0.78(+1.15%)
Dec 29, 2003 67.55 68.10 67.53 68.10 116,200 +0.85(+1.26%)
Dec 26, 2003 67.50 67.70 67.10 67.25 65,400 -1.65(-2.39%)
Dec 24, 2003 68.80 68.90 68.25 68.90 36,400 -0.15(-0.22%)
Dec 23, 2003 69.60 69.70 68.85 69.05 131,100 +0.10(+0.15%)
Dec 22, 2003 68.69 69.13 68.61 68.95 82,900 +0.91(+1.34%)
Dec 19, 2003 68.10 68.60 68.01 68.04 101,100 +0.14(+0.21%)
Dec 18, 2003 66.90 68.14 66.90 67.90 137,400 +2.95(+4.54%)
Dec 17, 2003 64.40 65.15 64.40 64.95 112,300 -1.41(-2.12%)
Dec 16, 2003 65.93 66.43 65.91 66.36 124,900 +0.34(+0.52%)
Dec 15, 2003 67.25 67.68 66.56 66.02 140,000 +0.18(+0.27%)
Dec 12, 2003 65.64 65.85 65.50 65.84 68,700 -0.32(-0.48%)
Dec 11, 2003 65.00 66.35 65.00 66.16 190,900 +2.30(+3.60%)
Dec 10, 2003 63.80 64.35 63.69 63.86 128,000 +0.10(+0.16%)
Dec 09, 2003 64.28 64.70 63.70 63.76 175,800 +0.00(+0.00%)
Dec 08, 2003 63.38 63.60 63.25 63.76 83,600 +0.68(+1.08%)
Dec 05, 2003 64.00 64.00 63.16 63.08 90,500 -0.86(-1.35%)
Dec 04, 2003 63.49 64.00 63.13 63.94 120,500 +1.39(+2.22%)
Dec 03, 2003 62.60 63.36 62.50 62.55 145,100 +0.08(+0.13%)
Dec 02, 2003 62.50 63.15 62.41 62.47 263,100 +1.33(+2.18%)
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.