Toyota Motor Corp Ltd Ord ADR (NY: TM )

146.53 -1.13 (-0.77%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 53.92 54.23 53.36 53.36 756,355 -1.52(-2.78%)
Sep 29, 2011 55.12 55.43 54.00 54.89 480,263 +0.84(+1.55%)
Sep 28, 2011 54.48 55.09 53.95 54.05 602,964 +0.27(+0.49%)
Sep 27, 2011 54.55 54.65 53.52 53.79 785,020 +0.42(+0.79%)
Sep 26, 2011 53.05 53.38 52.43 53.36 735,947 +0.71(+1.36%)
Sep 23, 2011 52.14 52.69 51.86 52.65 455,735 +0.68(+1.31%)
Sep 22, 2011 52.30 52.78 51.48 51.96 736,133 -1.03(-1.95%)
Sep 21, 2011 54.40 54.56 52.92 53.00 533,522 -1.65(-3.02%)
Sep 20, 2011 54.90 55.37 54.56 54.65 797,141 -0.32(-0.58%)
Sep 19, 2011 54.21 55.10 53.86 54.97 614,272 +0.02(+0.04%)
Sep 16, 2011 55.47 55.52 54.64 54.94 361,216 -0.31(-0.56%)
Sep 15, 2011 54.72 55.28 54.43 55.25 544,567 +1.27(+2.36%)
Sep 14, 2011 53.89 54.48 53.21 53.98 506,617 +0.40(+0.75%)
Sep 13, 2011 53.26 53.65 53.04 53.58 548,915 +0.68(+1.29%)
Sep 12, 2011 52.17 52.95 52.03 52.90 691,659 +0.29(+0.55%)
Sep 09, 2011 53.08 53.25 52.42 52.61 639,828 -1.22(-2.26%)
Sep 08, 2011 54.01 54.42 53.59 53.83 634,027 -0.37(-0.69%)
Sep 07, 2011 54.09 54.31 53.76 54.20 930,649 +1.23(+2.31%)
Sep 06, 2011 52.64 53.14 52.48 52.97 1,233,060 -0.83(-1.54%)
Sep 02, 2011 54.40 54.49 53.56 53.80 984,468 -1.42(-2.57%)
Sep 01, 2011 55.56 56.00 55.14 55.22 608,903 -0.52(-0.93%)
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%)
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.