Toyota Motor Corp Ltd Ord ADR (NY: TM )

141.86 +0.77 (+0.55%)
Streaming Delayed Price Updated: 11:18 AM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 58.23 58.23 57.69 57.71 285,717 -0.51(-0.88%)
Mar 30, 2005 58.82 58.82 57.46 58.23 352,990 +0.78(+1.36%)
Mar 29, 2005 57.89 57.99 57.37 57.44 505,193 -0.96(-1.65%)
Mar 28, 2005 58.72 58.72 58.25 58.41 328,504 +0.36(+0.62%)
Mar 24, 2005 58.20 58.37 58.00 58.05 690,774 -0.93(-1.58%)
Mar 23, 2005 58.99 59.08 58.43 58.98 322,576 -0.07(-0.12%)
Mar 22, 2005 59.17 59.99 59.01 59.05 346,933 -0.35(-0.59%)
Mar 21, 2005 59.44 59.44 59.05 59.40 248,859 -0.02(-0.03%)
Mar 18, 2005 59.65 59.65 59.23 59.41 216,253 +0.18(+0.30%)
Mar 17, 2005 59.67 59.67 59.01 59.24 306,337 -0.57(-0.95%)
Mar 16, 2005 59.94 59.95 59.00 59.80 626,078 -0.36(-0.61%)
Mar 15, 2005 60.44 60.49 60.14 60.17 192,669 -0.65(-1.07%)
Mar 14, 2005 61.18 61.18 60.25 60.82 271,799 -0.36(-0.60%)
Mar 11, 2005 61.52 61.67 61.08 61.18 179,524 -0.24(-0.39%)
Mar 10, 2005 61.07 61.55 61.07 61.42 229,141 +0.41(+0.67%)
Mar 09, 2005 61.49 61.69 60.97 61.01 489,599 +0.02(+0.04%)
Mar 08, 2005 61.49 61.49 60.91 60.99 235,971 +0.12(+0.19%)
Mar 07, 2005 60.90 61.18 60.76 60.87 197,695 -0.26(-0.42%)
Mar 04, 2005 60.68 61.38 60.66 61.13 343,067 +0.64(+1.05%)
Mar 03, 2005 60.68 60.93 60.31 60.49 331,339 -0.17(-0.28%)
Mar 02, 2005 60.63 61.01 60.22 60.66 201,432 +0.04(+0.06%)
Mar 01, 2005 60.41 60.72 60.37 60.62 327,344 +0.27(+0.45%)
Feb 28, 2005 60.52 60.66 60.10 60.35 198,984 +0.14(+0.23%)
Feb 25, 2005 59.83 60.31 59.76 60.21 298,734 +0.39(+0.65%)
Feb 24, 2005 59.83 59.93 59.61 59.83 272,056 -0.47(-0.77%)
Feb 23, 2005 60.42 60.43 60.14 60.29 242,930 -0.19(-0.32%)
Feb 22, 2005 60.74 61.01 60.38 60.48 365,878 -0.95(-1.54%)
Feb 18, 2005 61.22 61.53 61.18 61.43 189,705 +0.95(+1.57%)
Feb 17, 2005 60.72 60.87 60.48 60.48 467,690 -1.02(-1.65%)
Feb 16, 2005 61.73 61.73 61.35 61.50 327,731 -0.61(-0.99%)
Feb 15, 2005 61.66 62.39 61.56 62.11 647,472 +0.27(+0.44%)
Feb 14, 2005 61.47 61.87 61.47 61.84 181,714 +0.47(+0.76%)
Feb 11, 2005 61.05 61.61 60.91 61.38 218,315 +0.38(+0.62%)
Feb 10, 2005 60.72 61.07 60.70 61.00 204,912 +0.64(+1.05%)
Feb 09, 2005 60.17 60.71 60.17 60.36 245,637 +0.32(+0.53%)
Feb 08, 2005 59.96 60.25 59.86 60.04 283,784 -0.27(-0.45%)
Feb 07, 2005 60.32 60.56 60.23 60.31 495,914 -0.70(-1.14%)
Feb 04, 2005 60.72 61.04 60.45 61.01 329,406 +0.87(+1.44%)
Feb 03, 2005 60.38 60.39 59.79 60.14 386,111 -0.94(-1.54%)
Feb 02, 2005 61.21 61.38 60.79 61.08 361,496 +0.05(+0.09%)
Feb 01, 2005 60.83 61.11 60.56 61.03 344,485 +0.36(+0.59%)
Jan 31, 2005 60.56 60.74 60.45 60.67 206,974 +0.88(+1.48%)
Jan 28, 2005 60.12 60.35 59.79 59.79 420,650 -0.44(-0.72%)
Jan 27, 2005 60.21 60.38 60.06 60.22 333,015 -0.88(-1.45%)
Jan 26, 2005 60.91 61.26 60.87 61.11 250,792 +0.78(+1.29%)
Jan 25, 2005 60.14 60.48 59.90 60.33 678,531 -0.65(-1.07%)
Jan 24, 2005 61.07 61.23 60.95 60.98 136,350 -0.17(-0.28%)
Jan 21, 2005 61.03 61.38 60.99 61.15 243,317 +0.39(+0.64%)
Jan 20, 2005 61.21 61.30 60.57 60.76 463,179 -1.00(-1.62%)
Jan 19, 2005 62.19 62.42 61.66 61.76 233,909 -0.87(-1.39%)
Jan 18, 2005 62.43 62.80 62.27 62.63 221,408 -0.61(-0.96%)
Jan 14, 2005 62.79 63.43 62.66 63.24 220,377 +1.00(+1.61%)
Jan 13, 2005 62.54 62.77 62.04 62.24 220,377 -0.69(-1.10%)
Jan 12, 2005 62.71 62.99 62.52 62.93 222,826 +0.22(+0.35%)
Jan 11, 2005 62.54 63.01 62.32 62.71 235,584 +0.67(+1.08%)
Jan 10, 2005 62.11 62.35 61.76 62.04 265,613 +0.40(+0.65%)
Jan 07, 2005 62.04 62.19 61.61 61.64 210,969 -0.68(-1.10%)
Jan 06, 2005 62.44 62.64 62.19 62.32 246,539 +0.35(+0.56%)
Jan 05, 2005 61.88 62.20 61.57 61.97 266,772 -0.16(-0.25%)
Jan 04, 2005 63.01 63.63 61.73 62.13 432,378 -1.02(-1.61%)
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.