Toyota Motor Corp Ltd Ord ADR (NY: TM )

146.53 -1.13 (-0.77%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 50.13 51.09 50.11 50.78 664,707 +0.67(+1.33%)
Dec 30, 2008 49.67 50.19 49.46 50.11 1,100,433 +0.45(+0.91%)
Dec 29, 2008 50.50 50.50 49.09 49.66 1,397,372 +0.27(+0.55%)
Dec 26, 2008 49.28 49.48 48.79 49.39 619,457 +1.99(+4.21%)
Dec 24, 2008 47.50 47.50 46.80 47.39 760,238 +0.55(+1.18%)
Dec 23, 2008 47.41 47.86 45.74 46.84 1,484,169 -0.40(-0.84%)
Dec 22, 2008 48.07 49.04 46.67 47.24 2,177,698 -2.72(-5.44%)
Dec 19, 2008 51.13 51.64 49.38 49.96 1,914,153 -0.90(-1.77%)
Dec 18, 2008 51.86 53.13 50.51 50.86 2,207,959 -2.27(-4.28%)
Dec 17, 2008 52.80 53.53 52.68 53.13 1,441,482 -0.99(-1.82%)
Dec 16, 2008 52.00 54.15 51.33 54.11 2,911,189 +3.13(+6.15%)
Dec 15, 2008 51.71 51.93 50.28 50.98 1,768,342 +1.94(+3.96%)
Dec 12, 2008 48.28 49.56 46.42 49.04 1,570,574 -1.02(-2.03%)
Dec 11, 2008 50.57 51.20 49.47 50.06 2,179,222 +0.86(+1.75%)
Dec 10, 2008 48.60 49.23 47.94 49.19 1,641,520 +3.24(+7.06%)
Dec 09, 2008 45.92 46.91 45.78 45.95 1,776,181 -0.74(-1.60%)
Dec 08, 2008 45.78 47.31 45.78 46.70 1,765,422 +1.56(+3.46%)
Dec 05, 2008 44.53 45.30 42.99 45.14 0 -0.18(-0.39%)
Dec 04, 2008 45.62 46.58 44.97 45.31 2,826,875 -2.68(-5.59%)
Dec 03, 2008 46.93 48.29 45.86 48.00 1,794,147 -0.07(-0.15%)
Dec 02, 2008 47.25 48.66 46.48 48.07 2,771,139 +2.63(+5.79%)
Dec 01, 2008 47.99 47.99 45.31 45.44 1,699,670 -3.52(-7.19%)
Nov 28, 2008 49.00 49.27 48.18 48.96 739,458 -1.58(-3.13%)
Nov 26, 2008 48.65 50.89 48.37 50.54 1,849,286 -0.46(-0.90%)
Nov 25, 2008 50.87 51.83 49.68 51.00 1,515,326 -1.06(-2.04%)
Nov 24, 2008 50.06 53.00 49.68 52.07 2,267,737 +2.65(+5.37%)
Nov 21, 2008 49.66 49.71 46.56 49.41 2,608,052 +3.02(+6.51%)
Nov 20, 2008 47.26 48.11 45.49 46.39 3,300,151 +0.02(+0.05%)
Nov 19, 2008 48.46 48.88 46.17 46.37 2,011,991 -2.71(-5.52%)
Nov 18, 2008 48.94 49.46 47.55 49.08 1,260,811 +0.30(+0.62%)
Nov 17, 2008 48.50 50.07 47.91 48.78 1,739,717 -0.64(-1.29%)
Nov 14, 2008 49.70 51.35 49.22 49.41 0 -3.15(-5.99%)
Nov 13, 2008 49.66 52.56 48.04 52.56 2,638,656 +3.55(+7.23%)
Nov 12, 2008 50.89 50.89 48.64 49.02 2,063,823 -1.82(-3.57%)
Nov 11, 2008 51.99 52.49 49.83 50.83 1,418,082 -2.82(-5.26%)
Nov 10, 2008 54.32 54.51 52.52 53.66 1,654,686 +0.49(+0.92%)
Nov 07, 2008 53.52 54.32 51.90 53.17 2,778,503 +1.11(+2.13%)
Nov 06, 2008 55.61 55.61 50.28 52.06 2,855,001 -10.30(-16.52%)
Nov 05, 2008 64.40 64.98 62.31 62.36 2,438,287 +0.02(+0.04%)
Nov 04, 2008 61.21 62.57 60.52 62.34 1,758,019 +2.86(+4.80%)
Nov 03, 2008 59.17 60.00 58.64 59.48 1,065,541 +0.44(+0.75%)
Oct 31, 2008 58.63 59.51 57.03 59.04 1,406,895 +1.05(+1.81%)
Oct 30, 2008 60.60 61.11 57.40 57.99 2,576,513 +2.38(+4.28%)
Oct 29, 2008 55.36 57.95 55.09 55.61 1,285,627 +0.54(+0.97%)
Oct 28, 2008 52.17 55.17 49.81 55.08 1,276,124 +6.84(+14.17%)
Oct 27, 2008 50.82 50.82 48.11 48.24 1,065,991 -3.04(-5.93%)
Oct 24, 2008 50.43 52.63 49.75 51.28 1,096,091 -2.26(-4.22%)
Oct 23, 2008 52.86 53.93 50.75 53.54 1,621,860 +0.81(+1.55%)
Oct 22, 2008 54.10 55.05 51.77 52.73 1,638,286 -3.12(-5.59%)
Oct 21, 2008 56.53 57.95 55.03 55.84 1,454,810 -0.68(-1.21%)
Oct 20, 2008 54.80 56.53 53.69 56.53 1,270,770 +4.46(+8.57%)
Oct 17, 2008 51.48 54.11 50.27 52.07 0 -0.06(-0.12%)
Oct 16, 2008 51.80 52.62 48.43 52.13 2,330,786 +2.69(+5.45%)
Oct 15, 2008 54.90 54.90 48.88 49.44 2,132,666 -5.46(-9.95%)
Oct 14, 2008 56.79 58.01 53.56 54.90 1,799,856 +0.95(+1.77%)
Oct 13, 2008 50.43 54.67 49.68 53.94 2,146,001 +6.42(+13.50%)
Oct 10, 2008 47.91 48.64 44.24 47.53 2,757,509 -0.89(-1.84%)
Oct 09, 2008 52.27 54.92 48.11 48.42 2,405,920 -3.76(-7.21%)
Oct 08, 2008 49.70 52.92 48.58 52.18 3,603,307 -1.00(-1.88%)
Oct 07, 2008 56.64 56.64 53.17 53.18 1,852,284 -3.76(-6.60%)
Oct 06, 2008 58.39 58.61 55.09 56.94 1,782,209 -3.66(-6.04%)
Oct 03, 2008 60.83 62.55 60.51 60.60 0 -0.47(-0.77%)
Oct 02, 2008 64.02 64.02 60.79 61.07 1,390,120 -4.03(-6.19%)
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.