Toyota Motor Corp Ltd Ord ADR (NY: TM )

141.86 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 62.75 62.93 62.39 62.92 1,019,430 +1.91(+3.13%)
Jun 28, 2012 60.68 61.07 60.39 61.01 436,717 +1.38(+2.31%)
Jun 27, 2012 59.61 59.73 59.49 59.63 530,898 -0.02(-0.03%)
Jun 26, 2012 59.76 59.80 59.30 59.65 658,943 +0.16(+0.28%)
Jun 25, 2012 59.80 59.85 59.24 59.48 506,440 -0.55(-0.92%)
Jun 22, 2012 60.19 60.20 59.72 60.04 241,373 +0.42(+0.71%)
Jun 21, 2012 60.84 60.95 59.57 59.62 383,389 -0.88(-1.45%)
Jun 20, 2012 60.34 60.54 59.99 60.49 346,873 +0.38(+0.64%)
Jun 19, 2012 59.98 60.39 59.85 60.11 274,894 +0.03(+0.05%)
Jun 18, 2012 59.83 60.34 59.80 60.08 521,627 +0.27(+0.46%)
Jun 15, 2012 59.42 59.87 59.34 59.80 228,847 +0.37(+0.62%)
Jun 14, 2012 59.28 59.54 59.01 59.44 285,514 -0.09(-0.14%)
Jun 13, 2012 59.74 59.96 59.37 59.52 332,041 -0.27(-0.46%)
Jun 12, 2012 59.57 59.86 59.22 59.80 180,223 +0.70(+1.19%)
Jun 11, 2012 60.02 60.06 59.08 59.09 360,859 -0.72(-1.20%)
Jun 08, 2012 59.43 59.88 59.15 59.81 347,007 -0.25(-0.42%)
Jun 07, 2012 60.60 60.70 59.95 60.06 288,370 -0.03(-0.05%)
Jun 06, 2012 59.43 60.11 59.41 60.09 508,088 +1.45(+2.48%)
Jun 05, 2012 58.29 58.80 58.19 58.64 316,539 +0.30(+0.52%)
Jun 04, 2012 58.42 58.44 57.77 58.34 747,460 -0.15(-0.25%)
Jun 01, 2012 59.30 59.54 58.44 58.48 735,361 -1.63(-2.71%)
May 31, 2012 60.11 60.38 59.75 60.11 377,070 +0.43(+0.72%)
May 30, 2012 59.85 60.10 59.63 59.68 626,278 -0.56(-0.92%)
May 29, 2012 60.27 60.70 59.96 60.23 556,451 +0.20(+0.33%)
May 25, 2012 60.21 60.30 59.89 60.04 255,301 -0.31(-0.52%)
May 24, 2012 60.39 60.58 59.99 60.35 458,903 -0.04(-0.06%)
May 23, 2012 60.34 60.41 59.62 60.39 308,103 +0.02(+0.04%)
May 22, 2012 60.52 60.92 60.08 60.37 360,749 +0.41(+0.68%)
May 21, 2012 59.23 60.03 59.21 59.96 730,425 +0.50(+0.84%)
May 18, 2012 60.08 60.20 59.31 59.46 467,993 -0.90(-1.49%)
May 17, 2012 60.60 60.84 60.30 60.36 1,127,485 +0.38(+0.64%)
May 16, 2012 60.51 60.74 59.90 59.98 720,247 -1.24(-2.02%)
May 15, 2012 61.70 61.71 61.09 61.21 549,911 -1.09(-1.76%)
May 14, 2012 62.53 62.70 62.22 62.31 493,300 -0.79(-1.25%)
May 11, 2012 63.35 63.79 63.05 63.10 574,207 +0.77(+1.23%)
May 10, 2012 62.74 62.84 62.29 62.33 610,926 -0.64(-1.02%)
May 09, 2012 61.90 63.31 61.66 62.97 1,012,168 +1.86(+3.04%)
May 08, 2012 61.06 61.20 60.51 61.11 559,907 -0.41(-0.66%)
May 07, 2012 61.16 61.64 61.02 61.52 322,780 +0.05(+0.08%)
May 04, 2012 61.58 61.63 61.28 61.47 761,607 -0.46(-0.74%)
May 03, 2012 62.39 62.41 61.90 61.93 498,227 -0.49(-0.79%)
May 02, 2012 62.23 62.61 62.02 62.42 406,060 -0.23(-0.37%)
May 01, 2012 62.18 62.98 62.18 62.66 698,065 -1.27(-1.99%)
Apr 30, 2012 64.14 64.14 63.61 63.93 456,606 -0.40(-0.62%)
Apr 27, 2012 64.17 64.49 64.00 64.33 345,971 +0.36(+0.56%)
Apr 26, 2012 63.28 64.11 63.28 63.97 255,694 +0.37(+0.58%)
Apr 25, 2012 63.31 63.64 63.23 63.60 423,027 +0.49(+0.78%)
Apr 24, 2012 63.15 63.39 62.91 63.11 453,972 +1.02(+1.64%)
Apr 23, 2012 62.09 62.18 61.69 62.10 811,585 -0.87(-1.38%)
Apr 20, 2012 63.34 63.46 62.93 62.96 794,180 -0.98(-1.53%)
Apr 19, 2012 64.46 64.68 63.84 63.94 528,899 +0.19(+0.29%)
Apr 18, 2012 63.56 63.98 63.49 63.75 506,819 +0.09(+0.14%)
Apr 17, 2012 63.41 64.07 63.28 63.67 433,525 +0.16(+0.25%)
Apr 16, 2012 63.95 63.99 63.35 63.51 342,398 -0.14(-0.22%)
Apr 13, 2012 64.01 64.03 63.38 63.65 573,321 -1.24(-1.92%)
Apr 12, 2012 64.24 64.97 64.19 64.89 423,575 +0.39(+0.61%)
Apr 11, 2012 64.43 64.57 63.92 64.50 613,507 +1.23(+1.94%)
Apr 10, 2012 64.07 64.43 63.08 63.28 953,337 -0.59(-0.93%)
Apr 09, 2012 63.80 64.13 63.64 63.87 563,433 -1.69(-2.58%)
Apr 05, 2012 65.12 65.61 65.06 65.56 421,843 +0.20(+0.31%)
Apr 04, 2012 65.49 65.55 64.86 65.36 801,926 -2.05(-3.04%)
Apr 03, 2012 67.75 67.83 67.03 67.40 559,434 -0.37(-0.54%)
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.