Toyota Motor Corp Ltd Ord ADR (NY: TM )

156.53 -2.55 (-1.60%)
Official Closing Price Updated: 7:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 73.74 74.00 73.19 73.48 313,145 +0.37(+0.51%)
Jan 30, 2012 72.93 73.33 72.47 73.11 263,025 -0.46(-0.63%)
Jan 27, 2012 73.89 74.21 73.40 73.57 426,908 -1.02(-1.37%)
Jan 26, 2012 74.77 74.88 74.39 74.59 837,888 +0.37(+0.50%)
Jan 25, 2012 73.21 74.39 72.88 74.22 1,152,416 +1.89(+2.61%)
Jan 24, 2012 72.01 72.40 71.50 72.33 636,237 +1.18(+1.66%)
Jan 23, 2012 71.23 71.59 71.00 71.15 641,832 -0.25(-0.35%)
Jan 20, 2012 70.37 71.42 70.30 71.40 704,012 +2.31(+3.34%)
Jan 19, 2012 68.59 69.29 68.56 69.09 934,295 +1.24(+1.83%)
Jan 18, 2012 67.58 68.03 67.27 67.85 906,492 +0.21(+0.31%)
Jan 17, 2012 67.93 68.02 67.61 67.64 456,626 -0.62(-0.91%)
Jan 13, 2012 68.07 68.45 68.00 68.26 223,141 +0.12(+0.18%)
Jan 12, 2012 68.07 68.31 67.88 68.14 512,821 -0.46(-0.67%)
Jan 11, 2012 68.20 68.68 67.86 68.60 257,900 -0.07(-0.10%)
Jan 10, 2012 68.51 68.91 68.44 68.67 352,797 +0.25(+0.37%)
Jan 09, 2012 68.50 68.71 68.22 68.42 301,623 -0.09(-0.13%)
Jan 06, 2012 68.52 68.60 68.22 68.51 211,911 -0.11(-0.16%)
Jan 05, 2012 68.50 68.83 68.37 68.62 343,628 +0.19(+0.28%)
Jan 04, 2012 68.23 68.68 68.07 68.43 501,536 +2.30(+3.48%)
Dec 30, 2011 65.75 66.42 65.26 66.13 373,097 +0.87(+1.33%)
Dec 29, 2011 64.59 65.30 64.54 65.26 349,802 +1.01(+1.57%)
Dec 28, 2011 64.81 64.95 64.05 64.25 386,019 -0.11(-0.17%)
Dec 27, 2011 64.70 64.70 64.26 64.36 245,028 -0.59(-0.91%)
Dec 23, 2011 64.93 65.00 64.56 64.95 280,955 +0.70(+1.09%)
Dec 21, 2011 64.14 64.37 63.84 64.25 308,001 -0.24(-0.37%)
Dec 20, 2011 64.58 64.58 63.94 64.49 374,676 +1.18(+1.86%)
Dec 19, 2011 63.95 64.29 63.27 63.31 354,555 -0.39(-0.61%)
Dec 16, 2011 64.09 64.28 63.50 63.70 602,428 -1.67(-2.55%)
Dec 15, 2011 65.53 65.76 65.21 65.37 323,020 +0.15(+0.23%)
Dec 14, 2011 65.31 65.62 64.90 65.22 549,282 -0.42(-0.64%)
Dec 13, 2011 66.61 67.00 65.26 65.64 577,232 -0.85(-1.28%)
Dec 12, 2011 67.14 67.14 66.15 66.49 443,619 -1.71(-2.51%)
Dec 09, 2011 66.48 68.64 66.47 68.20 736,399 +1.07(+1.59%)
Dec 08, 2011 68.03 68.17 67.00 67.13 412,876 -1.32(-1.93%)
Dec 07, 2011 68.11 68.66 67.57 68.45 671,350 +1.34(+2.00%)
Dec 06, 2011 67.26 67.55 66.83 67.11 593,837 -0.94(-1.38%)
Dec 05, 2011 68.03 68.18 67.58 68.05 905,681 +1.83(+2.76%)
Dec 02, 2011 66.68 66.86 66.11 66.22 461,164 +0.50(+0.76%)
Dec 01, 2011 65.57 66.20 65.50 65.72 449,854 -0.19(-0.29%)
Nov 30, 2011 65.61 66.38 65.47 65.91 830,859 +1.52(+2.36%)
Nov 29, 2011 64.48 64.74 64.09 64.39 507,590 +0.22(+0.34%)
Nov 28, 2011 64.12 64.41 63.90 64.17 620,437 +2.06(+3.32%)
Nov 25, 2011 62.15 62.92 61.94 62.11 385,959 +1.72(+2.85%)
Nov 23, 2011 61.45 61.45 60.37 60.39 645,877 -1.55(-2.50%)
Nov 22, 2011 61.41 62.31 61.41 61.94 516,101 +0.75(+1.23%)
Nov 21, 2011 61.76 61.94 61.00 61.19 749,280 -2.37(-3.73%)
Nov 18, 2011 64.03 64.17 63.43 63.56 519,310 -0.77(-1.20%)
Nov 17, 2011 64.54 64.78 63.88 64.33 739,976 +0.79(+1.24%)
Nov 16, 2011 64.46 64.46 63.45 63.54 552,959 -0.40(-0.63%)
Nov 15, 2011 64.00 64.22 63.60 63.94 376,439 -0.37(-0.58%)
Nov 14, 2011 64.23 64.56 64.05 64.31 503,421 +0.19(+0.30%)
Nov 11, 2011 63.80 64.20 63.67 64.12 629,773 -0.38(-0.59%)
Nov 10, 2011 64.73 64.73 64.05 64.50 382,933 +0.49(+0.77%)
Nov 09, 2011 64.22 64.57 63.80 64.01 798,748 -0.60(-0.93%)
Nov 08, 2011 63.53 64.80 63.53 64.61 765,532 -0.87(-1.33%)
Nov 07, 2011 65.31 65.49 64.87 65.48 331,800 +0.30(+0.46%)
Nov 04, 2011 65.19 65.39 64.80 65.18 363,038 -0.21(-0.32%)
Nov 03, 2011 65.26 65.49 64.51 65.39 684,799 +0.55(+0.85%)
Nov 02, 2011 64.87 65.60 64.70 64.84 825,362 -0.42(-0.64%)
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.