Toyota Motor Corp Ltd Ord ADR (NY: TM )

184.29 USD +1.83 (+1.00%)
Streaming Delayed Price Updated: 12:56 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 80.73 80.77 80.20 80.25 532,792 -0.71(-0.88%)
Mar 30, 2011 80.52 81.52 80.26 80.96 846,274 +1.25(+1.57%)
Mar 29, 2011 79.57 80.07 79.42 79.71 1,137,203 -0.84(-1.04%)
Mar 28, 2011 80.85 81.23 80.50 80.55 711,016 -0.21(-0.26%)
Mar 25, 2011 80.99 81.09 80.52 80.76 1,007,569 -0.43(-0.53%)
Mar 24, 2011 80.28 81.79 80.20 81.19 1,509,774 -0.95(-1.16%)
Mar 23, 2011 81.86 82.72 80.95 82.14 937,108 -0.86(-1.04%)
Mar 22, 2011 82.98 83.23 82.52 83.00 1,217,666 -0.75(-0.90%)
Mar 21, 2011 83.26 84.28 83.24 83.75 1,708,668 +2.19(+2.69%)
Mar 18, 2011 79.90 81.58 79.79 81.56 1,465,901 -0.50(-0.61%)
Mar 17, 2011 82.26 82.69 81.24 82.06 1,528,175 +1.51(+1.87%)
Mar 16, 2011 82.11 82.78 79.10 80.55 2,980,696 -0.84(-1.03%)
Mar 15, 2011 80.23 82.06 80.01 81.39 5,118,512 -0.34(-0.42%)
Mar 14, 2011 80.58 81.97 80.23 81.73 3,626,929 -3.92(-4.58%)
Mar 11, 2011 85.30 86.09 84.76 85.65 1,793,484 -1.87(-2.14%)
Mar 10, 2011 88.07 88.49 87.35 87.52 587,691 -2.02(-2.26%)
Mar 09, 2011 89.65 90.00 89.36 89.54 454,817 -0.45(-0.50%)
Mar 08, 2011 89.67 90.33 89.11 89.99 426,646 +0.97(+1.09%)
Mar 07, 2011 90.32 90.58 88.87 89.02 578,027 -1.97(-2.17%)
Mar 04, 2011 91.61 91.85 90.20 90.99 440,689 -1.20(-1.30%)
Mar 03, 2011 91.80 92.20 91.50 92.19 541,319 +0.66(+0.72%)
Mar 02, 2011 91.91 92.16 91.11 91.53 642,964 -1.31(-1.41%)
Mar 01, 2011 93.72 93.90 92.55 92.84 993,039 -0.46(-0.49%)
Feb 28, 2011 93.41 93.53 92.87 93.30 763,404 +1.55(+1.69%)
Feb 25, 2011 91.52 91.83 91.06 91.75 558,901 +1.65(+1.83%)
Feb 24, 2011 89.08 90.68 88.50 90.10 1,040,293 -0.07(-0.08%)
Feb 23, 2011 90.48 90.81 89.09 90.17 997,951 -0.52(-0.57%)
Feb 22, 2011 91.20 91.90 90.35 90.69 1,023,850 -2.51(-2.69%)
Feb 18, 2011 93.39 93.49 93.01 93.20 373,442 -0.25(-0.27%)
Feb 17, 2011 93.59 93.65 93.22 93.45 796,173 -0.23(-0.25%)
Feb 16, 2011 93.19 93.74 93.06 93.68 446,738 +0.71(+0.76%)
Feb 15, 2011 93.10 93.50 92.66 92.97 676,425 +0.16(+0.17%)
Feb 14, 2011 92.61 92.97 92.35 92.81 1,060,513 +2.76(+3.06%)
Feb 11, 2011 88.91 90.20 88.90 90.05 891,893 +1.23(+1.38%)
Feb 10, 2011 90.33 90.98 88.55 88.82 2,106,406 -0.81(-0.90%)
Feb 09, 2011 89.09 89.63 88.23 89.63 1,299,881 +1.06(+1.20%)
Feb 08, 2011 86.91 89.31 86.91 88.57 2,933,102 +3.44(+4.04%)
Feb 07, 2011 84.73 85.24 84.70 85.13 327,850 +0.38(+0.45%)
Feb 04, 2011 84.75 84.75 84.03 84.75 464,278 +0.07(+0.08%)
Feb 03, 2011 84.44 84.75 83.77 84.68 385,348 -0.32(-0.38%)
Feb 02, 2011 85.01 85.11 84.56 85.00 950,861 +1.71(+2.05%)
Feb 01, 2011 82.61 83.38 82.34 83.29 578,573 +1.11(+1.35%)
Jan 31, 2011 82.20 82.54 81.52 82.18 648,483 +0.82(+1.01%)
Jan 28, 2011 82.40 82.55 81.15 81.36 828,048 -2.17(-2.60%)
Jan 27, 2011 83.02 83.81 83.00 83.53 476,719 +1.24(+1.51%)
Jan 26, 2011 82.38 82.85 82.05 82.29 886,837 -1.57(-1.87%)
Jan 25, 2011 83.42 83.98 83.27 83.86 305,978 +0.36(+0.43%)
Jan 24, 2011 82.42 83.67 82.17 83.50 390,869 +1.49(+1.82%)
Jan 21, 2011 81.82 82.33 81.62 82.01 607,672 -1.35(-1.62%)
Jan 20, 2011 83.47 83.62 82.52 83.36 774,291 -0.64(-0.76%)
Jan 19, 2011 85.02 85.03 83.71 84.00 574,103 -1.18(-1.39%)
Jan 18, 2011 85.31 85.49 84.87 85.18 399,743 -0.78(-0.91%)
Jan 14, 2011 85.51 86.10 85.43 85.96 537,399 +0.57(+0.67%)
Jan 13, 2011 85.27 85.68 85.00 85.39 903,716 +0.95(+1.13%)
Jan 12, 2011 84.17 84.64 83.75 84.44 591,368 +1.06(+1.27%)
Jan 11, 2011 83.29 83.38 82.87 83.38 388,282 +0.61(+0.74%)
Jan 10, 2011 82.19 82.77 82.05 82.77 416,134 +0.31(+0.38%)
Jan 07, 2011 82.62 82.95 82.15 82.46 686,179 +0.92(+1.13%)
Jan 06, 2011 81.07 81.89 80.88 81.54 1,073,052 +1.34(+1.67%)
Jan 05, 2011 79.61 80.38 78.70 80.20 522,062 +0.34(+0.43%)
Jan 04, 2011 79.33 79.86 79.11 79.86 431,338 +0.43(+0.54%)
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.