Toyota Motor Corp Ltd Ord ADR (NY: TM )

146.53 -1.13 (-0.77%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 55.83 55.91 55.57 55.64 373,997 -0.53(-0.94%)
May 27, 2005 56.19 56.29 56.06 56.17 284,300 +0.00(+0.00%)
May 26, 2005 55.61 56.21 55.61 56.17 358,145 -0.54(-0.94%)
May 25, 2005 57.14 57.14 56.47 56.71 172,178 -0.19(-0.34%)
May 24, 2005 57.02 57.16 56.81 56.90 449,003 +0.15(+0.26%)
May 23, 2005 56.48 56.97 56.47 56.75 290,872 +0.61(+1.08%)
May 20, 2005 56.10 56.21 55.95 56.15 581,358 -0.26(-0.45%)
May 19, 2005 56.33 56.53 56.24 56.40 734,463 +0.12(+0.22%)
May 18, 2005 55.53 56.37 55.50 56.28 696,573 +0.05(+0.10%)
May 17, 2005 56.09 56.40 55.86 56.22 395,004 +0.33(+0.60%)
May 16, 2005 55.34 55.94 55.09 55.89 291,130 +0.40(+0.71%)
May 13, 2005 55.75 56.02 55.19 55.50 276,696 -0.26(-0.46%)
May 12, 2005 56.22 56.23 55.74 55.75 292,032 -1.19(-2.09%)
May 11, 2005 56.99 57.12 56.76 56.94 272,056 -0.02(-0.03%)
May 10, 2005 57.42 57.42 56.76 56.95 295,125 -0.54(-0.94%)
May 09, 2005 57.96 57.96 57.32 57.50 516,791 -0.18(-0.31%)
May 06, 2005 58.23 58.39 57.24 57.68 504,935 +0.23(+0.41%)
May 05, 2005 58.00 58.00 57.20 57.44 328,762 -0.36(-0.62%)
May 04, 2005 57.23 58.00 57.17 57.80 391,524 +1.08(+1.90%)
May 03, 2005 56.26 56.72 55.99 56.72 426,450 +0.50(+0.90%)
May 02, 2005 56.45 56.50 56.17 56.22 290,228 -0.20(-0.36%)
Apr 29, 2005 56.41 56.54 56.14 56.42 310,590 +0.56(+1.00%)
Apr 28, 2005 56.18 56.26 55.51 55.86 253,885 -0.78(-1.38%)
Apr 27, 2005 56.43 56.74 56.04 56.64 163,156 +0.14(+0.25%)
Apr 26, 2005 56.64 56.74 56.33 56.50 333,272 -0.59(-1.03%)
Apr 25, 2005 56.78 57.16 56.66 57.09 219,217 +0.88(+1.56%)
Apr 22, 2005 56.48 56.60 55.99 56.22 248,988 -0.26(-0.47%)
Apr 21, 2005 55.79 56.49 55.59 56.48 452,225 +0.69(+1.24%)
Apr 20, 2005 56.22 56.22 55.65 55.79 591,797 -0.58(-1.03%)
Apr 19, 2005 56.07 56.45 55.98 56.37 300,925 +0.39(+0.69%)
Apr 18, 2005 55.98 56.26 55.98 55.98 327,860 -0.40(-0.72%)
Apr 15, 2005 56.92 56.92 56.26 56.39 423,228 -0.84(-1.46%)
Apr 14, 2005 57.65 57.89 57.16 57.23 563,187 -0.63(-1.09%)
Apr 13, 2005 58.11 58.27 57.81 57.85 339,072 -0.68(-1.17%)
Apr 12, 2005 58.19 58.66 57.68 58.54 370,260 +0.09(+0.15%)
Apr 11, 2005 58.71 58.73 58.19 58.45 342,809 -0.33(-0.57%)
Apr 08, 2005 58.82 59.03 58.58 58.79 323,091 -0.61(-1.03%)
Apr 07, 2005 59.34 59.60 59.06 59.40 303,244 +0.57(+0.96%)
Apr 06, 2005 58.89 59.20 58.75 58.83 313,554 +0.25(+0.42%)
Apr 05, 2005 58.30 58.66 58.27 58.58 376,059 +1.02(+1.78%)
Apr 04, 2005 58.23 58.23 57.37 57.56 254,529 -0.07(-0.12%)
Apr 01, 2005 57.89 58.31 57.63 57.63 211,742 -0.09(-0.15%)
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%)
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.