Toyota Motor Corp Ltd Ord ADR (NY: TM )

156.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 78.60 78.60 77.01 77.09 610,943 -1.02(-1.31%)
Apr 29, 2010 77.46 78.35 77.36 78.11 518,353 +1.27(+1.65%)
Apr 28, 2010 77.48 77.62 76.49 76.84 853,817 -0.15(-0.19%)
Apr 27, 2010 78.51 78.82 76.84 76.99 200 -1.83(-2.32%)
Apr 26, 2010 78.96 79.30 78.67 78.82 1,187,975 +1.18(+1.52%)
Apr 23, 2010 76.36 77.81 76.16 77.64 913,742 +0.44(+0.57%)
Apr 22, 2010 77.38 77.39 76.40 77.20 979,858 -0.89(-1.14%)
Apr 21, 2010 78.54 78.70 77.83 78.09 1,067,543 -0.67(-0.85%)
Apr 20, 2010 79.36 79.44 78.67 78.76 100 -0.30(-0.38%)
Apr 19, 2010 78.83 79.36 78.34 79.06 939,086 -0.31(-0.39%)
Apr 16, 2010 79.98 80.21 79.21 79.37 1,424,154 -0.69(-0.86%)
Apr 15, 2010 79.80 80.24 79.57 80.06 1,064,258 -0.27(-0.34%)
Apr 14, 2010 79.78 80.36 79.33 80.33 1,949,513 +1.30(+1.64%)
Apr 13, 2010 78.98 79.10 78.27 79.03 1,595,572 -0.52(-0.65%)
Apr 12, 2010 79.89 80.16 79.47 79.55 865,842 -0.37(-0.46%)
Apr 09, 2010 79.48 80.20 79.19 79.92 579,455 +0.44(+0.55%)
Apr 08, 2010 79.35 79.65 78.79 79.48 760,768 -0.44(-0.55%)
Apr 07, 2010 80.52 80.53 79.58 79.92 1,010,064 -0.92(-1.14%)
Apr 06, 2010 80.91 81.39 80.55 80.84 1,190,535 -0.42(-0.52%)
Apr 05, 2010 81.00 81.65 79.54 81.26 2,937,694 +0.77(+0.96%)
Apr 01, 2010 79.92 80.49 80.49 80.49 1,513,000 +0.07(+0.09%)
Mar 31, 2010 80.73 80.81 80.27 80.42 839,342 -0.83(-1.02%)
Mar 30, 2010 81.15 81.67 81.04 81.25 707,698 +0.27(+0.33%)
Mar 29, 2010 80.80 81.00 80.36 80.98 601,046 +0.23(+0.28%)
Mar 26, 2010 80.80 81.24 80.40 80.75 773,926 +0.42(+0.52%)
Mar 25, 2010 80.78 81.36 80.20 80.33 1,107,568 -1.25(-1.53%)
Mar 24, 2010 81.87 82.46 81.09 81.58 1,172,304 -0.77(-0.94%)
Mar 23, 2010 80.94 82.35 80.76 82.35 2,021,565 +2.16(+2.69%)
Mar 22, 2010 79.04 80.38 78.85 80.19 1,248,817 +0.63(+0.79%)
Mar 19, 2010 79.26 79.60 78.50 79.56 1,202,531 +0.75(+0.95%)
Mar 18, 2010 78.98 79.14 78.25 78.81 943,098 -0.49(-0.62%)
Mar 17, 2010 79.50 79.50 78.71 79.30 1,174,069 -0.13(-0.16%)
Mar 16, 2010 78.53 79.50 78.07 79.43 1,434,348 +1.34(+1.72%)
Mar 15, 2010 78.04 78.20 77.84 78.09 1,422,968 +1.10(+1.43%)
Mar 12, 2010 77.45 77.47 76.77 76.99 839,196 +0.05(+0.06%)
Mar 11, 2010 76.06 77.11 76.00 76.94 1,042,048 +0.58(+0.76%)
Mar 10, 2010 76.59 76.59 75.92 76.36 1,488,957 -0.31(-0.40%)
Mar 09, 2010 76.83 77.17 76.33 76.67 2,457,278 -1.27(-1.63%)
Mar 08, 2010 77.61 77.95 77.52 77.94 1,181,564 +1.00(+1.30%)
Mar 05, 2010 75.80 77.14 75.44 76.94 2,295,167 +1.52(+2.02%)
Mar 04, 2010 76.54 76.66 74.85 75.42 3,466,275 -1.52(-1.98%)
Mar 03, 2010 76.93 77.39 76.26 76.94 2,881,091 +2.52(+3.39%)
Mar 02, 2010 74.21 74.95 73.86 74.42 1,808,525 +0.78(+1.06%)
Mar 01, 2010 74.25 74.35 73.02 73.64 2,749,278 -1.19(-1.59%)
Feb 26, 2010 74.70 74.95 74.10 74.83 1,691,568 +0.93(+1.26%)
Feb 25, 2010 73.44 74.10 72.82 73.90 2,399,456 -0.63(-0.85%)
Feb 24, 2010 72.42 74.58 72.31 74.53 5,953,208 +2.98(+4.17%)
Feb 23, 2010 72.69 72.78 71.24 71.55 3,785,971 -1.38(-1.89%)
Feb 22, 2010 73.18 73.46 72.72 72.93 1,529,081 -0.42(-0.57%)
Feb 19, 2010 73.45 73.73 72.89 73.35 1,994,432 -0.09(-0.12%)
Feb 18, 2010 72.90 74.00 72.49 73.44 3,126,817 -0.71(-0.96%)
Feb 17, 2010 74.99 74.99 72.75 74.15 4,380,841 -1.86(-2.45%)
Feb 16, 2010 76.74 76.98 75.80 76.01 1,964,487 -1.04(-1.35%)
Feb 12, 2010 76.26 77.05 77.05 77.05 2,364,900 +1.05(+1.38%)
Feb 11, 2010 75.95 76.00 74.95 76.00 2,186,539 +0.31(+0.41%)
Feb 10, 2010 75.82 76.12 75.00 75.69 3,012,936 +1.09(+1.46%)
Feb 09, 2010 75.00 75.54 74.15 74.60 4,529,638 +1.75(+2.40%)
Feb 08, 2010 73.93 74.20 72.41 72.85 3,641,067 -1.86(-2.49%)
Feb 05, 2010 73.09 74.81 72.08 74.71 7,525,015 +2.93(+4.08%)
Feb 04, 2010 72.44 73.32 71.00 71.78 10,953,190 -2.98(-3.99%)
Feb 03, 2010 75.70 76.24 71.90 74.76 18,462,058 -3.42(-4.37%)
Feb 02, 2010 80.49 80.79 76.66 78.18 3,520,924 -2.08(-2.59%)
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.