Toyota Motor Corp Ltd Ord ADR (NY: TM )

145.18 -1.98 (-1.35%)
Official Closing Price Updated: 6:30 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 90.61 90.99 90.54 90.92 428,042 -0.19(-0.21%)
Apr 29, 2013 90.65 91.32 90.52 91.11 221,145 +0.83(+0.92%)
Apr 26, 2013 90.18 90.56 89.97 90.28 495,808 -0.28(-0.31%)
Apr 25, 2013 90.12 90.91 89.57 90.56 696,971 +1.68(+1.89%)
Apr 24, 2013 88.68 89.35 88.48 88.88 795,840 +0.59(+0.66%)
Apr 23, 2013 87.73 88.47 87.66 88.29 902,401 +0.56(+0.63%)
Apr 22, 2013 87.21 88.10 86.99 87.74 989,479 -0.02(-0.03%)
Apr 19, 2013 87.31 87.87 86.96 87.76 476,230 +1.34(+1.55%)
Apr 18, 2013 87.03 87.03 86.30 86.42 399,294 -0.87(-0.99%)
Apr 17, 2013 88.14 88.28 87.04 87.29 827,350 -0.66(-0.76%)
Apr 16, 2013 87.93 88.21 87.61 87.96 418,871 +1.11(+1.28%)
Apr 15, 2013 87.78 88.34 86.78 86.85 726,168 -1.57(-1.78%)
Apr 12, 2013 88.54 88.82 87.56 88.42 742,940 -0.14(-0.16%)
Apr 11, 2013 87.95 88.84 87.42 88.56 2,572,434 +3.52(+4.14%)
Apr 10, 2013 84.94 85.20 84.74 85.04 757,990 +0.98(+1.17%)
Apr 09, 2013 83.77 84.39 83.52 84.05 878,083 -0.93(-1.09%)
Apr 08, 2013 84.04 85.01 83.78 84.99 1,375,826 +1.73(+2.08%)
Apr 05, 2013 82.30 83.43 82.05 83.26 2,019,189 +0.68(+0.82%)
Apr 04, 2013 82.27 82.78 81.94 82.58 2,186,844 +3.71(+4.71%)
Apr 03, 2013 80.12 80.20 78.69 78.86 715,981 +0.73(+0.93%)
Apr 02, 2013 78.04 78.46 77.94 78.14 637,929 -0.99(-1.25%)
Apr 01, 2013 79.65 79.65 78.86 79.13 428,340 -1.11(-1.38%)
Mar 28, 2013 80.24 80.27 79.90 80.24 418,441 -0.36(-0.45%)
Mar 27, 2013 80.22 80.67 80.08 80.60 841,299 -0.39(-0.48%)
Mar 26, 2013 81.18 81.27 80.62 80.99 355,470 +0.23(+0.28%)
Mar 25, 2013 81.51 81.53 80.13 80.76 377,868 -0.53(-0.65%)
Mar 22, 2013 81.05 81.34 81.00 81.30 225,897 +0.36(+0.44%)
Mar 21, 2013 81.54 81.54 80.72 80.94 437,563 -0.59(-0.72%)
Mar 20, 2013 80.83 81.80 80.83 81.52 394,918 +0.88(+1.10%)
Mar 19, 2013 81.06 81.30 80.21 80.64 310,030 +0.22(+0.27%)
Mar 18, 2013 80.86 81.01 80.29 80.42 615,871 -0.83(-1.02%)
Mar 15, 2013 81.41 81.46 80.92 81.25 365,248 +0.30(+0.38%)
Mar 14, 2013 80.58 81.02 80.55 80.94 251,381 +0.46(+0.57%)
Mar 13, 2013 80.26 80.72 80.15 80.48 230,775 +0.15(+0.18%)
Mar 12, 2013 80.47 80.87 80.16 80.33 509,666 -1.12(-1.37%)
Mar 11, 2013 81.22 81.45 81.09 81.45 222,949 +0.39(+0.48%)
Mar 08, 2013 80.85 81.30 80.52 81.06 538,075 +0.34(+0.42%)
Mar 07, 2013 80.68 81.17 80.60 80.72 510,271 -0.93(-1.14%)
Mar 06, 2013 81.48 81.79 81.08 81.65 775,672 +0.90(+1.11%)
Mar 05, 2013 80.31 81.15 80.22 80.76 2,827,160 +0.67(+0.84%)
Mar 04, 2013 79.75 80.10 79.33 80.08 313,236 -0.20(-0.24%)
Mar 01, 2013 80.00 80.49 79.74 80.28 1,184,239 +0.07(+0.09%)
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%)
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.