Toyota Motor Corp Ltd Ord ADR (NY: TM )

130.29 -3.47 (-2.59%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 67.20 67.36 66.70 66.71 702,242 -2.95(-4.23%)
Oct 28, 2011 69.21 69.81 68.93 69.66 577,853 +0.40(+0.58%)
Oct 27, 2011 68.33 69.76 68.30 69.26 772,870 +2.37(+3.54%)
Oct 26, 2011 67.18 67.18 66.45 66.89 633,279 +0.57(+0.86%)
Oct 25, 2011 66.80 67.18 66.15 66.32 518,332 -1.71(-2.51%)
Oct 24, 2011 67.37 68.26 67.37 68.03 369,479 +0.42(+0.62%)
Oct 21, 2011 67.20 67.76 67.02 67.61 437,336 +0.82(+1.23%)
Oct 20, 2011 67.01 67.17 66.16 66.79 664,793 -0.55(-0.82%)
Oct 19, 2011 67.77 67.87 67.04 67.34 348,046 -0.78(-1.15%)
Oct 18, 2011 67.16 68.72 66.98 68.12 374,304 +0.80(+1.19%)
Oct 17, 2011 67.52 67.95 67.20 67.32 320,594 -0.14(-0.21%)
Oct 14, 2011 67.34 67.63 67.07 67.46 421,722 -0.24(-0.35%)
Oct 13, 2011 67.53 67.82 67.15 67.70 507,973 -0.10(-0.15%)
Oct 12, 2011 67.75 68.32 67.34 67.80 500,830 +0.49(+0.73%)
Oct 11, 2011 67.19 67.71 67.02 67.31 363,396 -0.69(-1.01%)
Oct 10, 2011 67.20 68.09 67.10 68.00 341,290 +1.87(+2.83%)
Oct 07, 2011 67.15 67.20 66.08 66.13 582,652 -1.07(-1.59%)
Oct 06, 2011 67.00 67.32 66.73 67.20 424,087 +0.51(+0.76%)
Oct 05, 2011 65.57 66.97 65.34 66.69 565,162 -0.52(-0.77%)
Oct 04, 2011 66.12 67.21 65.30 67.21 811,954 +0.24(+0.36%)
Oct 03, 2011 68.55 69.09 66.69 66.97 547,355 -1.29(-1.89%)
Sep 30, 2011 68.97 69.37 68.25 68.26 591,289 -1.95(-2.78%)
Sep 29, 2011 70.51 70.91 69.08 70.21 375,451 +1.07(+1.55%)
Sep 28, 2011 69.69 70.47 69.01 69.14 471,374 +0.34(+0.49%)
Sep 27, 2011 69.78 69.91 68.46 68.80 613,698 +0.03(+0.04%)
Sep 26, 2011 68.37 68.80 67.57 68.77 571,052 +0.92(+1.36%)
Sep 23, 2011 67.19 67.90 66.84 67.85 353,624 +0.88(+1.31%)
Sep 22, 2011 67.40 68.02 66.34 66.97 571,196 -1.33(-1.95%)
Sep 21, 2011 70.11 70.31 68.20 68.30 413,982 -2.13(-3.02%)
Sep 20, 2011 70.75 71.36 70.31 70.43 618,535 -0.41(-0.58%)
Sep 19, 2011 69.86 71.01 69.41 70.84 476,639 +0.03(+0.04%)
Sep 16, 2011 71.49 71.55 70.42 70.81 280,283 -0.40(-0.56%)
Sep 15, 2011 70.52 71.24 70.15 71.21 422,552 +1.64(+2.36%)
Sep 14, 2011 69.45 70.22 68.58 69.57 393,105 +0.52(+0.75%)
Sep 13, 2011 68.64 69.14 68.36 69.05 425,926 +0.88(+1.29%)
Sep 12, 2011 67.23 68.24 67.05 68.17 536,687 +0.37(+0.55%)
Sep 09, 2011 68.41 68.63 67.56 67.80 496,469 -1.57(-2.26%)
Sep 08, 2011 69.60 70.14 69.07 69.37 491,968 -0.48(-0.69%)
Sep 07, 2011 69.71 69.99 69.28 69.85 722,129 +1.58(+2.31%)
Sep 06, 2011 67.84 68.48 67.63 68.27 956,782 -1.07(-1.54%)
Sep 02, 2011 70.11 70.22 69.03 69.34 763,889 -1.83(-2.57%)
Sep 01, 2011 71.60 72.17 71.06 71.17 472,473 -0.67(-0.93%)
Aug 31, 2011 71.63 72.20 71.29 71.84 729,630 +0.90(+1.27%)
Aug 30, 2011 70.90 71.31 70.48 70.94 779,840 -1.16(-1.61%)
Aug 29, 2011 71.35 72.36 71.21 72.10 727,179 +0.45(+0.63%)
Aug 26, 2011 71.26 72.27 70.59 71.65 415,312 +0.38(+0.53%)
Aug 25, 2011 72.44 72.78 70.94 71.27 461,339 -0.81(-1.12%)
Aug 24, 2011 71.29 72.19 71.17 72.08 692,217 -0.80(-1.10%)
Aug 23, 2011 71.63 72.88 71.11 72.88 442,129 +2.34(+3.32%)
Aug 22, 2011 71.56 71.66 70.05 70.54 935,879 -0.16(-0.23%)
Aug 19, 2011 71.71 72.44 70.33 70.70 1,552,609 -0.87(-1.22%)
Aug 18, 2011 72.47 72.47 70.90 71.57 875,784 -3.11(-4.16%)
Aug 17, 2011 75.06 75.30 74.38 74.68 224,826 -0.74(-0.98%)
Aug 16, 2011 75.23 76.01 74.73 75.42 252,717 -0.70(-0.92%)
Aug 15, 2011 75.56 76.20 75.26 76.12 316,507 +1.72(+2.31%)
Aug 12, 2011 74.46 75.04 74.10 74.40 642,798 -0.74(-0.98%)
Aug 11, 2011 73.55 75.94 73.01 75.14 579,506 +1.71(+2.33%)
Aug 10, 2011 75.43 75.43 73.27 73.43 739,089 -3.78(-4.90%)
Aug 09, 2011 76.24 77.28 73.84 77.21 1,287,907 +3.49(+4.73%)
Aug 08, 2011 76.24 77.30 73.11 73.72 1,192,360 -3.71(-4.79%)
Aug 05, 2011 78.00 78.40 75.51 77.43 1,220,954 +0.02(+0.03%)
Aug 04, 2011 78.66 79.04 77.39 77.41 1,153,951 -3.85(-4.74%)
Aug 03, 2011 81.07 81.40 79.83 81.26 604,687 -0.03(-0.04%)
Aug 02, 2011 81.40 82.57 81.04 81.29 709,003 -0.48(-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.