Toyota Motor Corp Ltd Ord ADR (NY: TM )

148.58 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 49.00 49.27 48.18 48.96 739,458 -1.58(-3.13%)
Nov 26, 2008 48.65 50.89 48.37 50.54 1,849,286 -0.46(-0.90%)
Nov 25, 2008 50.87 51.83 49.68 51.00 1,515,326 -1.06(-2.04%)
Nov 24, 2008 50.06 53.00 49.68 52.07 2,267,737 +2.65(+5.37%)
Nov 21, 2008 49.66 49.71 46.56 49.41 2,608,052 +3.02(+6.51%)
Nov 20, 2008 47.26 48.11 45.49 46.39 3,300,151 +0.02(+0.05%)
Nov 19, 2008 48.46 48.88 46.17 46.37 2,011,991 -2.71(-5.52%)
Nov 18, 2008 48.94 49.46 47.55 49.08 1,260,811 +0.30(+0.62%)
Nov 17, 2008 48.50 50.07 47.91 48.78 1,739,717 -0.64(-1.29%)
Nov 14, 2008 49.70 51.35 49.22 49.41 0 -3.15(-5.99%)
Nov 13, 2008 49.66 52.56 48.04 52.56 2,638,656 +3.55(+7.23%)
Nov 12, 2008 50.89 50.89 48.64 49.02 2,063,823 -1.82(-3.57%)
Nov 11, 2008 51.99 52.49 49.83 50.83 1,418,082 -2.82(-5.26%)
Nov 10, 2008 54.32 54.51 52.52 53.66 1,654,686 +0.49(+0.92%)
Nov 07, 2008 53.52 54.32 51.90 53.17 2,778,503 +1.11(+2.13%)
Nov 06, 2008 55.61 55.61 50.28 52.06 2,855,001 -10.30(-16.52%)
Nov 05, 2008 64.40 64.98 62.31 62.36 2,438,287 +0.02(+0.04%)
Nov 04, 2008 61.21 62.57 60.52 62.34 1,758,019 +2.86(+4.80%)
Nov 03, 2008 59.17 60.00 58.64 59.48 1,065,541 +0.44(+0.75%)
Oct 31, 2008 58.63 59.51 57.03 59.04 1,406,895 +1.05(+1.81%)
Oct 30, 2008 60.60 61.11 57.40 57.99 2,576,513 +2.38(+4.28%)
Oct 29, 2008 55.36 57.95 55.09 55.61 1,285,627 +0.54(+0.97%)
Oct 28, 2008 52.17 55.17 49.81 55.08 1,276,124 +6.84(+14.17%)
Oct 27, 2008 50.82 50.82 48.11 48.24 1,065,991 -3.04(-5.93%)
Oct 24, 2008 50.43 52.63 49.75 51.28 1,096,091 -2.26(-4.22%)
Oct 23, 2008 52.86 53.93 50.75 53.54 1,621,860 +0.81(+1.55%)
Oct 22, 2008 54.10 55.05 51.77 52.73 1,638,286 -3.12(-5.59%)
Oct 21, 2008 56.53 57.95 55.03 55.84 1,454,810 -0.68(-1.21%)
Oct 20, 2008 54.80 56.53 53.69 56.53 1,270,770 +4.46(+8.57%)
Oct 17, 2008 51.48 54.11 50.27 52.07 0 -0.06(-0.12%)
Oct 16, 2008 51.80 52.62 48.43 52.13 2,330,786 +2.69(+5.45%)
Oct 15, 2008 54.90 54.90 48.88 49.44 2,132,666 -5.46(-9.95%)
Oct 14, 2008 56.79 58.01 53.56 54.90 1,799,856 +0.95(+1.77%)
Oct 13, 2008 50.43 54.67 49.68 53.94 2,146,001 +6.42(+13.50%)
Oct 10, 2008 47.91 48.64 44.24 47.53 2,757,509 -0.89(-1.84%)
Oct 09, 2008 52.27 54.92 48.11 48.42 2,405,920 -3.76(-7.21%)
Oct 08, 2008 49.70 52.92 48.58 52.18 3,603,307 -1.00(-1.88%)
Oct 07, 2008 56.64 56.64 53.17 53.18 1,852,284 -3.76(-6.60%)
Oct 06, 2008 58.39 58.61 55.09 56.94 1,782,209 -3.66(-6.04%)
Oct 03, 2008 60.83 62.55 60.51 60.60 0 -0.47(-0.77%)
Oct 02, 2008 64.02 64.02 60.79 61.07 1,390,120 -4.03(-6.19%)
Oct 01, 2008 64.12 66.10 64.12 65.10 929,548 -1.47(-2.21%)
Sep 30, 2008 65.18 66.87 65.14 66.58 1,175,392 +1.74(+2.68%)
Sep 29, 2008 67.45 67.45 63.44 64.84 1,435,953 -5.59(-7.93%)
Sep 26, 2008 68.32 70.56 68.19 70.42 0 +0.22(+0.31%)
Sep 25, 2008 68.20 71.21 68.20 70.21 1,396,808 +1.73(+2.53%)
Sep 24, 2008 69.38 69.63 67.89 68.48 846,957 +0.36(+0.54%)
Sep 23, 2008 69.15 69.42 67.31 68.11 849,180 -0.57(-0.84%)
Sep 22, 2008 71.01 71.29 68.30 68.69 836,380 -2.20(-3.10%)
Sep 19, 2008 68.69 70.94 68.69 70.88 0 +3.65(+5.42%)
Sep 18, 2008 66.86 68.21 65.14 67.24 1,261,698 +2.13(+3.28%)
Sep 17, 2008 67.28 67.28 64.70 65.10 1,227,968 -3.65(-5.30%)
Sep 16, 2008 67.34 69.06 66.43 68.75 1,102,862 +1.33(+1.97%)
Sep 15, 2008 67.42 68.28 66.84 67.42 1,376,888 -3.13(-4.43%)
Sep 12, 2008 69.25 70.86 68.34 70.55 0 -0.81(-1.14%)
Sep 11, 2008 69.08 71.36 69.08 71.36 505,127 +0.53(+0.74%)
Sep 10, 2008 70.70 71.54 70.25 70.84 1,655,451 +0.94(+1.34%)
Sep 09, 2008 70.53 71.37 69.86 69.90 958,497 -0.46(-0.65%)
Sep 08, 2008 69.97 70.71 69.11 70.35 906,951 +1.44(+2.08%)
Sep 05, 2008 68.28 69.09 67.49 68.92 0 +0.67(+0.98%)
Sep 04, 2008 69.52 70.31 68.16 68.25 1,354,800 -1.61(-2.31%)
Sep 03, 2008 69.52 70.01 69.12 69.87 1,075,701 +0.94(+1.36%)
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.