Toyota Motor Corp Ltd Ord ADR (NY: TM )

146.62 -1.96 (-1.32%)
Official Closing Price Updated: 7:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 55.58 56.02 55.32 55.74 940,316 +0.70(+1.27%)
Aug 30, 2011 55.01 55.33 54.69 55.05 1,005,025 -0.90(-1.61%)
Aug 29, 2011 55.36 56.15 55.25 55.95 937,157 +0.35(+0.63%)
Aug 26, 2011 55.29 56.08 54.77 55.60 535,236 +0.29(+0.53%)
Aug 25, 2011 56.21 56.47 55.05 55.30 594,554 -0.63(-1.12%)
Aug 24, 2011 55.32 56.02 55.22 55.93 892,100 -0.62(-1.10%)
Aug 23, 2011 55.58 56.55 55.18 56.55 569,797 +1.82(+3.32%)
Aug 22, 2011 55.53 55.60 54.35 54.73 1,206,121 -0.12(-0.23%)
Aug 19, 2011 55.64 56.21 54.57 54.86 2,000,937 -0.68(-1.22%)
Aug 18, 2011 56.23 56.23 55.01 55.53 1,128,673 -2.41(-4.16%)
Aug 17, 2011 58.24 58.43 57.71 57.95 289,746 -0.57(-0.98%)
Aug 16, 2011 58.37 58.98 57.99 58.52 325,691 -0.54(-0.92%)
Aug 15, 2011 58.63 59.13 58.40 59.06 407,900 +1.33(+2.31%)
Aug 12, 2011 57.78 58.23 57.50 57.73 828,411 -0.57(-0.98%)
Aug 11, 2011 57.07 58.92 56.65 58.30 746,843 +1.33(+2.33%)
Aug 10, 2011 58.53 58.53 56.85 56.98 952,506 -2.93(-4.90%)
Aug 09, 2011 59.16 59.96 57.30 59.91 1,659,800 +2.71(+4.73%)
Aug 08, 2011 59.16 59.98 56.73 57.20 1,536,663 -2.88(-4.79%)
Aug 05, 2011 60.52 60.83 58.59 60.08 1,573,514 +0.02(+0.03%)
Aug 04, 2011 61.04 61.33 60.05 60.07 1,487,163 -2.99(-4.74%)
Aug 03, 2011 62.91 63.16 61.94 63.05 779,295 -0.02(-0.04%)
Aug 02, 2011 63.16 64.07 62.88 63.08 913,733 -0.37(-0.59%)
Aug 01, 2011 63.70 63.79 62.98 63.45 620,383 -0.12(-0.18%)
Jul 29, 2011 62.98 63.72 62.87 63.57 472,523 +0.38(+0.60%)
Jul 28, 2011 63.61 63.96 63.08 63.18 635,427 -0.57(-0.90%)
Jul 27, 2011 64.58 64.71 63.67 63.76 537,257 -1.50(-2.29%)
Jul 26, 2011 65.35 65.50 65.02 65.26 443,581 -0.02(-0.04%)
Jul 25, 2011 65.18 65.61 65.18 65.28 293,860 -0.68(-1.04%)
Jul 22, 2011 66.10 66.12 65.91 65.96 263,676 -0.36(-0.54%)
Jul 21, 2011 65.44 66.34 65.41 66.32 789,763 +0.88(+1.35%)
Jul 20, 2011 65.44 65.49 64.95 65.44 317,918 +0.07(+0.11%)
Jul 19, 2011 64.97 65.73 64.97 65.37 571,395 +0.68(+1.06%)
Jul 18, 2011 64.78 64.88 64.36 64.68 1,074,909 -0.38(-0.58%)
Jul 15, 2011 65.28 65.61 64.74 65.06 601,356 -0.33(-0.51%)
Jul 14, 2011 65.74 66.07 65.11 65.40 545,129 -0.31(-0.47%)
Jul 13, 2011 65.54 66.14 65.47 65.71 615,329 +0.81(+1.24%)
Jul 12, 2011 64.85 65.37 64.82 64.90 593,217 -0.05(-0.07%)
Jul 11, 2011 64.93 65.12 64.68 64.95 649,655 -0.54(-0.83%)
Jul 08, 2011 65.44 65.68 64.94 65.49 610,292 -0.19(-0.28%)
Jul 07, 2011 65.57 65.88 65.33 65.68 542,747 +0.29(+0.44%)
Jul 06, 2011 65.36 65.45 65.00 65.39 426,474 +0.52(+0.80%)
Jul 05, 2011 64.78 64.98 64.58 64.87 377,700 +0.12(+0.18%)
Jul 01, 2011 63.97 64.79 63.97 64.75 804,910 +0.80(+1.25%)
Jun 30, 2011 63.42 64.12 63.39 63.95 686,419 +0.69(+1.09%)
Jun 29, 2011 62.98 63.36 62.52 63.26 555,489 +1.13(+1.81%)
Jun 28, 2011 61.94 62.27 61.89 62.14 311,535 +0.26(+0.43%)
Jun 27, 2011 61.82 62.13 61.66 61.87 803,038 -1.20(-1.91%)
Jun 24, 2011 63.23 63.37 62.98 63.08 430,744 +0.36(+0.58%)
Jun 23, 2011 62.05 62.78 61.96 62.71 733,027 +0.09(+0.15%)
Jun 22, 2011 62.48 63.17 62.48 62.62 520,699 -0.05(-0.07%)
Jun 21, 2011 62.31 62.77 62.17 62.66 519,614 +0.49(+0.79%)
Jun 20, 2011 62.05 62.23 62.01 62.18 593,541 +0.48(+0.78%)
Jun 17, 2011 61.77 62.00 61.59 61.70 483,665 +0.03(+0.05%)
Jun 16, 2011 61.49 61.88 61.32 61.66 747,674 -0.01(-0.01%)
Jun 15, 2011 62.01 62.33 61.52 61.67 709,579 -0.74(-1.19%)
Jun 14, 2011 62.14 62.59 62.11 62.42 598,240 +0.56(+0.90%)
Jun 13, 2011 62.24 62.28 61.61 61.86 1,077,544 -0.74(-1.18%)
Jun 10, 2011 63.09 63.10 62.56 62.60 1,288,870 -0.97(-1.53%)
Jun 09, 2011 63.30 63.74 63.17 63.57 397,835 +0.13(+0.21%)
Jun 08, 2011 63.58 63.96 63.29 63.43 958,320 +0.14(+0.22%)
Jun 07, 2011 63.43 63.55 63.18 63.29 980,483 +1.28(+2.06%)
Jun 06, 2011 62.19 62.35 61.87 62.01 573,597 -0.46(-0.73%)
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.