Toyota Motor Corp Ltd Ord ADR (NY: TM )

148.27 +1.56 (+1.06%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 67.18 67.40 67.11 67.29 349,921 -0.34(-0.50%)
Nov 29, 2012 66.92 67.74 66.88 67.63 384,456 +1.09(+1.64%)
Nov 28, 2012 66.02 66.63 65.51 66.54 386,446 -0.10(-0.15%)
Nov 27, 2012 67.01 67.08 66.54 66.64 319,110 -1.16(-1.72%)
Nov 26, 2012 67.68 67.89 67.41 67.80 560,819 +0.88(+1.31%)
Nov 23, 2012 66.79 66.99 66.54 66.93 451,400 +0.92(+1.40%)
Nov 21, 2012 65.68 66.00 65.54 66.00 364,830 +1.22(+1.88%)
Nov 20, 2012 64.54 64.93 64.46 64.78 292,895 -0.34(-0.53%)
Nov 19, 2012 64.85 65.14 64.78 65.13 462,890 +0.95(+1.49%)
Nov 16, 2012 64.19 64.32 63.60 64.17 668,049 +1.43(+2.28%)
Nov 15, 2012 62.12 62.79 62.04 62.74 945,927 +3.01(+5.04%)
Nov 14, 2012 60.17 60.47 59.55 59.73 487,329 -1.14(-1.87%)
Nov 13, 2012 60.59 61.10 60.45 60.88 233,026 +0.13(+0.22%)
Nov 12, 2012 60.81 60.99 60.73 60.74 201,671 -0.74(-1.21%)
Nov 09, 2012 61.45 61.80 61.33 61.49 220,704 +0.23(+0.38%)
Nov 08, 2012 61.78 61.92 61.18 61.25 285,674 -1.04(-1.67%)
Nov 07, 2012 62.92 62.93 62.13 62.29 357,846 -1.22(-1.92%)
Nov 06, 2012 63.46 63.67 63.28 63.51 415,600 -0.09(-0.14%)
Nov 05, 2012 62.78 63.65 62.22 63.60 870,991 +2.78(+4.56%)
Nov 02, 2012 61.34 61.37 60.74 60.82 201,019 -0.20(-0.32%)
Nov 01, 2012 60.66 61.07 60.49 61.02 238,067 +0.45(+0.75%)
Oct 31, 2012 60.16 60.78 60.16 60.56 372,321 +0.09(+0.14%)
Oct 26, 2012 60.43 60.48 60.48 60.48 249,564 -0.85(-1.39%)
Oct 25, 2012 61.42 61.60 60.99 61.33 673,286 +0.84(+1.40%)
Oct 24, 2012 60.81 60.90 60.36 60.48 253,509 -0.24(-0.40%)
Oct 23, 2012 60.84 60.86 60.48 60.73 361,485 -0.12(-0.19%)
Oct 19, 2012 61.31 61.37 60.63 60.84 397,104 -0.53(-0.87%)
Oct 18, 2012 61.52 61.56 61.15 61.38 1,074,966 +0.41(+0.67%)
Oct 17, 2012 60.93 60.99 60.70 60.97 356,702 +0.52(+0.87%)
Oct 16, 2012 60.01 60.49 60.00 60.45 407,625 +0.87(+1.46%)
Oct 15, 2012 59.61 59.68 59.28 59.58 436,307 +1.20(+2.06%)
Oct 12, 2012 58.77 58.89 58.26 58.37 252,664 -0.14(-0.24%)
Oct 11, 2012 58.47 58.80 58.47 58.51 472,741 +0.27(+0.47%)
Oct 10, 2012 58.82 58.85 58.06 58.24 704,549 -1.22(-2.05%)
Oct 09, 2012 59.76 59.79 59.25 59.46 376,583 -1.00(-1.66%)
Oct 08, 2012 60.52 60.63 60.33 60.46 185,998 -0.28(-0.46%)
Oct 05, 2012 60.95 61.13 60.66 60.74 399,709 -1.00(-1.62%)
Oct 04, 2012 61.54 61.81 61.52 61.74 391,200 +1.48(+2.45%)
Oct 03, 2012 60.16 60.43 59.99 60.27 315,100 +0.19(+0.31%)
Oct 02, 2012 60.20 60.31 59.86 60.08 504,522 -0.17(-0.29%)
Oct 01, 2012 60.29 60.66 60.10 60.25 739,864 -1.13(-1.83%)
Sep 28, 2012 61.13 61.41 61.02 61.38 826,639 -1.36(-2.17%)
Sep 27, 2012 62.54 62.80 62.28 62.74 619,575 +1.24(+2.01%)
Sep 26, 2012 62.13 62.18 61.40 61.50 737,253 -1.41(-2.25%)
Sep 25, 2012 62.93 63.67 62.87 62.92 702,855 -0.02(-0.02%)
Sep 24, 2012 62.81 62.97 62.58 62.93 436,312 -0.78(-1.23%)
Sep 21, 2012 64.17 64.22 63.71 63.71 155,106 -0.34(-0.54%)
Sep 20, 2012 64.01 64.14 63.71 64.06 291,383 -0.19(-0.29%)
Sep 19, 2012 64.24 64.64 64.16 64.25 402,664 +0.59(+0.93%)
Sep 18, 2012 63.53 63.76 63.43 63.65 505,473 +0.01(+0.01%)
Sep 17, 2012 64.70 64.72 63.64 63.64 527,009 -1.38(-2.13%)
Sep 14, 2012 65.02 65.46 64.93 65.03 447,514 +0.19(+0.29%)
Sep 13, 2012 63.63 64.92 63.49 64.84 483,346 +0.68(+1.06%)
Sep 12, 2012 64.32 64.43 63.94 64.16 342,774 +0.60(+0.95%)
Sep 11, 2012 63.47 63.73 63.41 63.56 434,230 -0.30(-0.48%)
Sep 10, 2012 64.25 64.29 63.82 63.86 321,887 +0.02(+0.02%)
Sep 07, 2012 63.17 63.90 63.10 63.85 537,779 +1.06(+1.68%)
Sep 06, 2012 62.05 62.83 62.05 62.79 449,860 +1.47(+2.40%)
Sep 05, 2012 61.05 61.43 60.99 61.32 598,316 -0.23(-0.37%)
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.