Toyota Motor Corp Ltd Ord ADR (NY: TM )

197.70 USD -2.07 (-1.04%)
Official Closing Price Updated: 7:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2011 82.09 82.21 81.16 81.77 481,381 -0.15(-0.18%)
Jul 29, 2011 81.17 82.12 81.03 81.92 366,650 +0.49(+0.60%)
Jul 28, 2011 81.98 82.43 81.30 81.43 493,054 -0.74(-0.90%)
Jul 27, 2011 83.23 83.39 82.05 82.17 416,880 -1.93(-2.29%)
Jul 26, 2011 84.22 84.42 83.80 84.10 344,193 -0.03(-0.04%)
Jul 25, 2011 84.00 84.56 84.00 84.13 228,018 -0.88(-1.04%)
Jul 22, 2011 85.19 85.21 84.94 85.01 204,597 -0.46(-0.54%)
Jul 21, 2011 84.33 85.49 84.30 85.47 612,810 +1.14(+1.35%)
Jul 20, 2011 84.34 84.40 83.70 84.33 246,686 +0.09(+0.11%)
Jul 19, 2011 83.73 84.71 83.73 84.24 443,369 +0.88(+1.06%)
Jul 18, 2011 83.49 83.61 82.95 83.36 834,066 -0.49(-0.58%)
Jul 15, 2011 84.13 84.55 83.44 83.85 466,617 -0.43(-0.51%)
Jul 14, 2011 84.72 85.15 83.91 84.28 422,988 -0.40(-0.47%)
Jul 13, 2011 84.46 85.24 84.37 84.68 477,459 +1.04(+1.24%)
Jul 12, 2011 83.58 84.25 83.54 83.64 460,302 -0.06(-0.07%)
Jul 11, 2011 83.68 83.92 83.35 83.70 504,094 -0.70(-0.83%)
Jul 08, 2011 84.33 84.65 83.69 84.40 473,551 -0.24(-0.28%)
Jul 07, 2011 84.50 84.90 84.20 84.64 421,140 +0.37(+0.44%)
Jul 06, 2011 84.23 84.35 83.77 84.27 330,919 +0.67(+0.80%)
Jul 05, 2011 83.49 83.75 83.23 83.60 293,073 +0.15(+0.18%)
Jul 01, 2011 82.44 83.50 82.44 83.45 624,563 +1.03(+1.25%)
Jun 30, 2011 81.73 82.64 81.69 82.42 532,621 +0.89(+1.09%)
Jun 29, 2011 81.16 81.66 80.57 81.53 431,027 +1.45(+1.81%)
Jun 28, 2011 79.82 80.25 79.76 80.08 241,733 +0.34(+0.43%)
Jun 27, 2011 79.67 80.07 79.47 79.74 623,110 -1.55(-1.91%)
Jun 24, 2011 81.49 81.67 81.17 81.29 334,232 +0.47(+0.58%)
Jun 23, 2011 79.97 80.91 79.85 80.82 568,786 +0.12(+0.15%)
Jun 22, 2011 80.52 81.41 80.52 80.70 404,032 -0.06(-0.07%)
Jun 21, 2011 80.30 80.89 80.12 80.76 403,190 +0.63(+0.79%)
Jun 20, 2011 79.97 80.20 79.92 80.13 460,553 +0.62(+0.78%)
Jun 17, 2011 79.61 79.90 79.37 79.51 375,296 +0.04(+0.05%)
Jun 16, 2011 79.24 79.75 79.03 79.47 580,151 -0.01(-0.01%)
Jun 15, 2011 79.91 80.33 79.28 79.48 550,592 -0.96(-1.19%)
Jun 14, 2011 80.08 80.66 80.04 80.44 464,199 +0.72(+0.90%)
Jun 13, 2011 80.21 80.26 79.40 79.72 836,111 -0.95(-1.18%)
Jun 10, 2011 81.31 81.32 80.62 80.67 1,000,087 -1.25(-1.53%)
Jun 09, 2011 81.58 82.14 81.41 81.92 308,697 +0.17(+0.21%)
Jun 08, 2011 81.94 82.43 81.57 81.75 743,600 +0.18(+0.22%)
Jun 07, 2011 81.75 81.90 81.42 81.57 760,797 +1.65(+2.06%)
Jun 06, 2011 80.15 80.35 79.73 79.92 445,078 -0.59(-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.