Toyota Motor Corp Ltd Ord ADR (NY: TM )

161.44 +2.78 (+1.76%)
Streaming Delayed Price Updated: 10:49 AM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 72.00 72.75 71.90 72.35 162,600 +1.25(+1.76%)
May 27, 2004 70.70 71.83 70.70 71.10 181,300 +1.17(+1.67%)
May 26, 2004 70.15 70.27 69.79 69.93 171,600 +0.13(+0.19%)
May 25, 2004 68.60 69.82 68.48 69.80 131,100 +0.59(+0.85%)
May 24, 2004 69.53 70.05 69.06 69.21 175,300 -0.07(-0.10%)
May 21, 2004 69.90 69.96 69.12 69.28 114,600 +0.71(+1.04%)
May 20, 2004 68.50 68.68 67.84 68.57 143,800 -0.38(-0.55%)
May 19, 2004 69.56 70.30 68.95 68.95 230,600 -0.05(-0.07%)
May 18, 2004 68.55 69.30 68.41 69.00 230,600 +1.55(+2.30%)
May 17, 2004 67.35 67.96 66.95 67.45 266,600 -0.63(-0.93%)
May 14, 2004 68.32 68.32 67.89 68.08 191,900 -0.95(-1.38%)
May 13, 2004 68.67 69.20 68.09 69.03 253,500 -0.83(-1.19%)
May 12, 2004 70.75 70.75 69.26 69.86 280,400 +1.49(+2.18%)
May 11, 2004 67.50 68.80 67.50 68.37 332,200 +1.66(+2.49%)
May 10, 2004 66.85 66.87 65.65 66.71 362,000 -2.99(-4.29%)
May 07, 2004 69.00 69.89 69.00 69.70 218,800 -1.85(-2.59%)
May 06, 2004 72.05 72.27 71.01 71.55 199,300 -2.51(-3.39%)
May 05, 2004 73.85 74.48 73.81 74.06 109,500 +0.29(+0.39%)
May 04, 2004 72.68 73.90 72.68 73.77 94,400 +1.29(+1.78%)
May 03, 2004 73.31 74.67 72.45 72.48 208,200 -0.73(-1.00%)
Apr 30, 2004 72.65 73.47 72.65 73.21 89,600 +0.64(+0.88%)
Apr 29, 2004 73.77 73.86 72.20 72.57 140,500 -1.19(-1.61%)
Apr 28, 2004 74.20 74.20 73.50 73.76 76,000 -1.24(-1.65%)
Apr 27, 2004 75.15 75.15 74.58 75.00 64,100 +0.05(+0.07%)
Apr 26, 2004 75.72 75.72 74.72 74.95 70,200 -0.80(-1.06%)
Apr 23, 2004 75.80 76.00 75.21 75.75 76,300 -0.57(-0.75%)
Apr 22, 2004 74.83 76.55 74.83 76.32 402,100 +2.56(+3.47%)
Apr 21, 2004 73.00 74.12 73.00 73.76 60,100 +0.45(+0.61%)
Apr 20, 2004 73.15 74.20 73.15 73.31 149,300 +0.54(+0.74%)
Apr 19, 2004 72.70 72.87 72.41 72.77 44,200 -0.05(-0.07%)
Apr 16, 2004 71.80 73.18 71.80 72.82 144,800 +1.77(+2.49%)
Apr 15, 2004 70.90 71.48 70.71 71.05 173,500 -0.85(-1.18%)
Apr 14, 2004 71.60 72.00 71.43 71.90 105,700 -0.80(-1.10%)
Apr 13, 2004 73.52 73.60 72.35 72.70 171,900 -1.66(-2.23%)
Apr 12, 2004 73.50 74.41 73.50 74.36 76,900 +0.36(+0.49%)
Apr 08, 2004 74.30 74.50 73.82 74.00 67,100 +0.30(+0.41%)
Apr 07, 2004 74.05 74.12 73.40 73.70 100,200 -0.34(-0.46%)
Apr 06, 2004 74.32 74.32 73.80 74.04 76,500 -0.86(-1.15%)
Apr 05, 2004 74.40 74.90 74.25 74.90 98,200 +1.14(+1.55%)
Apr 02, 2004 73.75 74.27 73.55 73.76 125,600 +0.72(+0.99%)
Apr 01, 2004 72.46 73.55 72.46 73.04 181,000 -1.46(-1.96%)
Mar 31, 2004 74.42 74.90 74.25 74.50 81,000 +0.08(+0.11%)
Mar 30, 2004 74.45 74.70 74.23 74.42 74,500 +0.16(+0.22%)
Mar 29, 2004 74.30 75.88 74.20 74.26 238,700 +1.25(+1.71%)
Mar 26, 2004 72.14 73.59 71.85 73.01 251,000 +1.95(+2.74%)
Mar 25, 2004 70.75 71.15 70.30 71.06 164,600 +1.32(+1.89%)
Mar 24, 2004 69.86 69.87 69.53 69.74 77,700 -0.37(-0.53%)
Mar 23, 2004 70.40 70.52 69.52 70.11 122,400 +1.42(+2.07%)
Mar 22, 2004 68.97 68.98 68.25 68.69 135,200 -1.69(-2.40%)
Mar 19, 2004 70.63 71.20 70.25 70.38 130,800 -0.31(-0.44%)
Mar 18, 2004 71.05 71.05 70.40 70.69 53,100 -0.45(-0.63%)
Mar 17, 2004 70.50 71.27 70.50 71.14 120,100 +1.38(+1.98%)
Mar 16, 2004 69.94 70.00 69.00 69.76 128,500 +0.46(+0.66%)
Mar 15, 2004 70.06 70.06 69.11 69.30 106,000 -0.76(-1.08%)
Mar 12, 2004 69.10 70.21 69.10 70.06 83,400 +1.28(+1.86%)
Mar 11, 2004 69.40 69.70 68.74 68.78 163,200 -0.34(-0.49%)
Mar 10, 2004 70.47 70.50 69.08 69.12 96,100 -1.10(-1.57%)
Mar 09, 2004 71.10 71.10 70.00 70.22 170,100 +0.18(+0.26%)
Mar 08, 2004 70.50 70.75 70.01 70.04 91,800 -0.50(-0.71%)
Mar 05, 2004 69.95 70.64 69.95 70.54 87,700 +0.75(+1.07%)
Mar 04, 2004 70.00 70.02 69.52 69.79 92,000 -0.81(-1.15%)
Mar 03, 2004 70.35 70.60 69.95 70.60 109,700 -0.52(-0.73%)
Mar 02, 2004 70.60 71.38 70.60 71.12 119,400 +0.42(+0.59%)
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.