Toyota Motor Corp Ltd Ord ADR (NY: TM )

159.13 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 76.96 77.75 76.96 77.47 291,066 +0.11(+0.14%)
Oct 26, 2012 77.30 77.36 77.36 77.36 195,100 -1.09(-1.39%)
Oct 25, 2012 78.56 78.80 78.02 78.45 526,349 +1.08(+1.40%)
Oct 24, 2012 77.78 77.90 77.21 77.37 198,184 -0.31(-0.40%)
Oct 23, 2012 77.82 77.85 77.36 77.68 282,595 -0.15(-0.19%)
Oct 19, 2012 78.43 78.50 77.56 77.83 310,441 -0.68(-0.87%)
Oct 18, 2012 78.69 78.74 78.22 78.51 840,367 +0.52(+0.67%)
Oct 17, 2012 77.94 78.01 77.65 77.99 278,856 +0.67(+0.87%)
Oct 16, 2012 76.76 77.38 76.75 77.32 318,666 +1.11(+1.46%)
Oct 15, 2012 76.25 76.34 75.83 76.21 341,088 +1.54(+2.06%)
Oct 12, 2012 75.17 75.33 74.52 74.67 197,523 -0.18(-0.24%)
Oct 11, 2012 74.79 75.22 74.79 74.85 369,571 +0.35(+0.47%)
Oct 10, 2012 75.24 75.28 74.27 74.50 550,789 -1.56(-2.05%)
Oct 09, 2012 76.44 76.48 75.78 76.06 294,398 -1.28(-1.66%)
Oct 08, 2012 77.42 77.56 77.17 77.34 145,406 -0.36(-0.46%)
Oct 05, 2012 77.96 78.20 77.59 77.70 312,477 -1.28(-1.62%)
Oct 04, 2012 78.72 79.07 78.69 78.98 305,825 +1.89(+2.45%)
Oct 03, 2012 76.95 77.30 76.73 77.09 246,333 +0.24(+0.31%)
Oct 02, 2012 77.00 77.15 76.57 76.85 394,416 -0.22(-0.29%)
Oct 01, 2012 77.12 77.60 76.88 77.07 578,397 -1.44(-1.83%)
Sep 28, 2012 78.20 78.55 78.06 78.51 646,234 -1.74(-2.17%)
Sep 27, 2012 80.00 80.33 79.66 80.25 484,360 +1.58(+2.01%)
Sep 26, 2012 79.48 79.54 78.54 78.67 576,356 -1.81(-2.25%)
Sep 25, 2012 80.50 81.45 80.42 80.48 549,465 -0.02(-0.02%)
Sep 24, 2012 80.34 80.55 80.05 80.50 341,092 -1.00(-1.23%)
Sep 21, 2012 82.08 82.15 81.50 81.50 121,256 -0.44(-0.54%)
Sep 20, 2012 81.88 82.05 81.49 81.94 227,792 -0.24(-0.29%)
Sep 19, 2012 82.17 82.69 82.07 82.18 314,787 +0.76(+0.93%)
Sep 18, 2012 81.26 81.56 81.14 81.42 395,159 +0.01(+0.01%)
Sep 17, 2012 82.76 82.79 81.40 81.41 411,995 -1.77(-2.13%)
Sep 14, 2012 83.17 83.73 83.05 83.18 349,849 +0.24(+0.29%)
Sep 13, 2012 81.39 83.04 81.22 82.94 377,861 +0.87(+1.06%)
Sep 12, 2012 82.28 82.42 81.79 82.07 267,968 +0.77(+0.95%)
Sep 11, 2012 81.19 81.52 81.11 81.30 339,464 -0.39(-0.48%)
Sep 10, 2012 82.19 82.24 81.63 81.69 251,639 +0.02(+0.02%)
Sep 07, 2012 80.81 81.74 80.72 81.67 420,415 +1.35(+1.68%)
Sep 06, 2012 79.37 80.37 79.37 80.32 351,683 +1.88(+2.40%)
Sep 05, 2012 78.09 78.58 78.01 78.44 467,740 -0.29(-0.37%)
Sep 04, 2012 78.70 79.05 78.40 78.73 378,893 -0.89(-1.12%)
Aug 31, 2012 79.57 79.90 79.01 79.62 299,954 -0.61(-0.76%)
Aug 30, 2012 80.62 80.63 80.02 80.23 177,018 -0.77(-0.95%)
Aug 29, 2012 80.90 81.10 80.68 81.00 211,139 -0.59(-0.72%)
Aug 27, 2012 82.00 82.00 81.53 81.59 136,406 -0.89(-1.08%)
Aug 24, 2012 81.84 82.53 81.75 82.48 150,179 +0.42(+0.51%)
Aug 23, 2012 82.54 82.64 81.84 82.06 275,835 -0.40(-0.49%)
Aug 22, 2012 82.23 82.69 82.03 82.46 513,536 +0.56(+0.68%)
Aug 21, 2012 82.54 82.74 81.75 81.90 354,971 +0.23(+0.28%)
Aug 20, 2012 82.00 82.03 81.60 81.67 185,243 -0.90(-1.09%)
Aug 17, 2012 82.72 82.83 82.38 82.57 189,643 +0.26(+0.32%)
Aug 16, 2012 81.82 82.46 81.62 82.31 332,059 +2.10(+2.62%)
Aug 15, 2012 80.12 80.46 80.04 80.21 191,391 -0.13(-0.16%)
Aug 14, 2012 80.50 80.63 80.15 80.34 295,529 -0.65(-0.80%)
Aug 13, 2012 81.05 81.40 80.91 80.99 264,229 -0.50(-0.61%)
Aug 10, 2012 80.58 81.55 80.50 81.49 257,820 -0.07(-0.09%)
Aug 09, 2012 81.31 81.81 81.26 81.56 206,626 +0.62(+0.77%)
Aug 08, 2012 80.46 81.15 80.38 80.94 461,038 -0.75(-0.92%)
Aug 07, 2012 81.97 82.00 81.63 81.69 322,283 +0.94(+1.16%)
Aug 06, 2012 80.31 81.11 79.80 80.75 1,414,544 -0.31(-0.38%)
Aug 03, 2012 80.14 81.33 79.86 81.06 1,725,359 +4.03(+5.23%)
Aug 02, 2012 76.80 77.19 76.22 77.03 1,199,471 +0.32(+0.42%)
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.