Toyota Motor Corp Ltd Ord ADR (NY: TM )

143.34 +1.06 (+0.75%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 80.08 80.58 79.79 80.21 689,240 +0.77(+0.97%)
Feb 27, 2013 78.56 79.59 78.42 79.43 555,872 -0.66(-0.83%)
Feb 26, 2013 79.94 80.35 79.35 80.10 1,082,029 +2.38(+3.06%)
Feb 25, 2013 79.84 80.11 77.66 77.72 871,013 -2.28(-2.85%)
Feb 22, 2013 79.76 80.01 79.32 80.01 888,234 +0.97(+1.23%)
Feb 21, 2013 79.55 79.67 78.43 79.04 778,428 -1.16(-1.45%)
Feb 20, 2013 81.14 81.30 80.16 80.20 770,180 +0.05(+0.07%)
Feb 19, 2013 79.56 80.28 79.43 80.15 963,545 -0.06(-0.08%)
Feb 15, 2013 80.49 80.60 80.07 80.21 612,249 -0.03(-0.04%)
Feb 14, 2013 80.52 80.91 80.19 80.24 684,701 -1.23(-1.51%)
Feb 13, 2013 81.83 82.02 81.32 81.47 1,094,428 -0.48(-0.59%)
Feb 12, 2013 82.16 82.26 81.82 81.95 582,386 -0.86(-1.04%)
Feb 11, 2013 82.15 82.87 82.15 82.81 895,424 +1.16(+1.42%)
Feb 08, 2013 81.77 82.01 81.33 81.65 997,230 +1.29(+1.61%)
Feb 07, 2013 80.77 80.99 80.05 80.36 872,329 +0.00(+0.00%)
Feb 06, 2013 79.54 80.36 79.32 80.36 1,413,277 +3.89(+5.08%)
Feb 04, 2013 76.96 77.10 76.32 76.48 832,010 -0.23(-0.31%)
Feb 01, 2013 76.02 76.82 75.98 76.71 684,284 +2.16(+2.89%)
Jan 31, 2013 74.74 74.78 74.35 74.56 421,731 -0.18(-0.24%)
Jan 30, 2013 75.14 75.29 74.70 74.74 328,438 +0.00(+0.00%)
Jan 29, 2013 74.48 74.92 74.41 74.74 473,802 +0.64(+0.87%)
Jan 28, 2013 74.42 74.42 73.88 74.10 532,723 -1.03(-1.37%)
Jan 25, 2013 75.40 75.42 74.98 75.13 476,899 +0.28(+0.38%)
Jan 24, 2013 74.26 75.16 74.26 74.85 667,576 +1.01(+1.37%)
Jan 23, 2013 73.64 73.95 73.59 73.84 540,226 -0.30(-0.40%)
Jan 22, 2013 73.77 74.22 73.60 74.13 714,198 -0.83(-1.11%)
Jan 18, 2013 75.03 75.06 74.63 74.96 662,033 -0.70(-0.92%)
Jan 17, 2013 75.02 75.96 74.73 75.66 952,673 +1.67(+2.26%)
Jan 16, 2013 73.74 74.65 73.64 73.99 895,878 -1.40(-1.86%)
Jan 15, 2013 74.72 75.49 74.50 75.39 1,349,196 -0.29(-0.38%)
Jan 14, 2013 75.50 75.85 75.37 75.67 771,026 +0.54(+0.72%)
Jan 11, 2013 75.04 75.43 75.04 75.14 633,207 -0.59(-0.77%)
Jan 10, 2013 75.27 75.91 75.09 75.72 578,559 +0.94(+1.25%)
Jan 09, 2013 74.34 74.78 74.28 74.78 484,756 +1.35(+1.84%)
Jan 08, 2013 73.46 73.70 72.86 73.43 640,903 -1.25(-1.67%)
Jan 07, 2013 74.54 74.92 73.79 74.68 416,367 -1.41(-1.86%)
Jan 04, 2013 75.66 76.26 75.36 76.10 951,395 +1.54(+2.07%)
Jan 03, 2013 74.56 75.15 74.36 74.56 691,547 -0.48(-0.65%)
Jan 02, 2013 74.60 75.04 72.84 75.04 685,168 +2.20(+3.02%)
Dec 31, 2012 71.95 72.99 71.95 72.84 654,161 +0.87(+1.21%)
Dec 28, 2012 72.15 72.27 71.82 71.98 651,123 -0.37(-0.51%)
Dec 27, 2012 71.70 72.40 71.38 72.34 875,694 +1.70(+2.41%)
Dec 26, 2012 70.77 71.12 70.48 70.64 750,012 -0.64(-0.90%)
Dec 24, 2012 71.06 71.44 70.99 71.28 209,220 +0.32(+0.45%)
Dec 21, 2012 70.71 71.15 70.50 70.96 682,052 -1.45(-2.01%)
Dec 20, 2012 72.17 72.46 71.78 72.41 965,308 +1.47(+2.07%)
Dec 19, 2012 71.42 71.46 70.84 70.94 718,162 +1.17(+1.68%)
Dec 18, 2012 68.81 69.83 68.56 69.77 783,463 +2.08(+3.07%)
Dec 17, 2012 67.12 67.69 67.12 67.69 215,110 +0.52(+0.78%)
Dec 14, 2012 66.98 67.23 66.97 67.17 214,825 +0.03(+0.05%)
Dec 13, 2012 67.17 67.23 66.45 67.14 459,942 -0.70(-1.04%)
Dec 12, 2012 67.42 68.01 67.42 67.84 420,436 +0.57(+0.85%)
Dec 11, 2012 67.08 67.52 67.02 67.27 349,031 +0.10(+0.15%)
Dec 10, 2012 66.92 67.27 66.89 67.17 320,161 -0.14(-0.21%)
Dec 07, 2012 67.02 67.39 66.87 67.31 322,800 +0.34(+0.51%)
Dec 06, 2012 66.81 66.97 66.67 66.97 217,781 +0.30(+0.46%)
Dec 05, 2012 66.50 66.88 66.41 66.66 322,928 -0.20(-0.29%)
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.