Toyota Motor Corp Ltd Ord ADR (NY: TM )

178.29 USD +0.44 (+0.25%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 80.21 80.44 77.95 78.89 745,421 -1.19(-1.49%)
Oct 29, 2009 79.11 80.40 79.11 80.08 680,622 +2.35(+3.02%)
Oct 28, 2009 78.28 78.78 77.62 77.73 462,136 -1.42(-1.79%)
Oct 27, 2009 79.14 79.64 78.58 79.15 579,120 +0.90(+1.15%)
Oct 26, 2009 79.40 79.68 77.78 78.25 369,732 +0.59(+0.76%)
Oct 23, 2009 77.90 78.04 77.26 77.66 550,462 -2.23(-2.79%)
Oct 22, 2009 79.28 80.07 78.57 79.89 362,139 +1.02(+1.29%)
Oct 21, 2009 78.72 79.79 78.72 78.87 303,353 +0.09(+0.11%)
Oct 20, 2009 78.15 78.82 78.15 78.78 363,060 -1.53(-1.91%)
Oct 19, 2009 79.90 80.60 79.45 80.31 306,955 +1.17(+1.48%)
Oct 16, 2009 79.26 79.42 78.61 79.14 386,787 -1.44(-1.79%)
Oct 15, 2009 80.07 80.74 80.07 80.58 494,419 +0.21(+0.26%)
Oct 14, 2009 80.08 80.50 80.00 80.37 338,683 +0.44(+0.55%)
Oct 13, 2009 79.92 80.37 79.61 79.93 424,917 +1.00(+1.27%)
Oct 12, 2009 79.07 79.42 78.53 78.93 382,647 +0.63(+0.80%)
Oct 09, 2009 78.32 78.66 77.77 78.30 461,956 -0.51(-0.65%)
Oct 08, 2009 78.77 79.49 78.55 78.81 586,343 +1.39(+1.80%)
Oct 07, 2009 76.98 77.90 76.73 77.42 533,616 +0.15(+0.19%)
Oct 06, 2009 76.99 77.46 76.18 77.27 905,293 +2.20(+2.93%)
Oct 05, 2009 75.00 75.19 74.14 75.07 844,724 -0.12(-0.16%)
Oct 02, 2009 75.21 75.75 75.00 75.19 567,884 -1.65(-2.15%)
Oct 01, 2009 78.37 78.37 76.78 76.84 697,957 -1.73(-2.20%)
Sep 30, 2009 78.96 79.61 78.27 78.57 883,860 -0.75(-0.95%)
Sep 29, 2009 79.73 79.79 78.89 79.32 502,601 -1.31(-1.62%)
Sep 28, 2009 80.28 81.18 80.10 80.63 410,182 -0.47(-0.58%)
Sep 25, 2009 81.54 82.30 80.62 81.10 695,092 -1.13(-1.37%)
Sep 24, 2009 83.94 83.94 81.63 82.23 749,808 -0.09(-0.11%)
Sep 23, 2009 83.00 83.00 82.06 82.32 1,206,967 -0.57(-0.69%)
Sep 22, 2009 83.34 83.64 82.80 82.89 697,051 +0.20(+0.24%)
Sep 21, 2009 82.73 83.09 82.44 82.69 322,933 -0.89(-1.06%)
Sep 18, 2009 84.77 84.77 83.33 83.58 220,549 +0.97(+1.17%)
Sep 17, 2009 82.36 83.07 82.11 82.61 331,940 +0.65(+0.79%)
Sep 16, 2009 82.76 82.78 81.75 81.96 830,121 -0.76(-0.92%)
Sep 15, 2009 82.01 83.00 82.01 82.72 371,862 -0.39(-0.47%)
Sep 14, 2009 82.96 83.32 82.50 83.11 365,581 -0.85(-1.01%)
Sep 11, 2009 83.84 84.88 83.66 83.96 321,438 -1.50(-1.76%)
Sep 10, 2009 84.51 85.62 84.25 85.46 321,339 +2.20(+2.64%)
Sep 09, 2009 83.10 83.66 82.87 83.26 347,174 -0.56(-0.67%)
Sep 08, 2009 83.71 84.08 83.17 83.82 319,197 -0.08(-0.10%)
Sep 04, 2009 82.55 84.17 82.55 83.90 340,692 +0.92(+1.11%)
Sep 03, 2009 83.70 83.90 82.38 82.98 766,259 -1.21(-1.44%)
Sep 02, 2009 84.07 84.47 83.58 84.19 372,739 -0.42(-0.50%)
Sep 01, 2009 85.54 86.30 84.28 84.61 487,063 -0.58(-0.68%)
Aug 31, 2009 85.30 85.60 84.84 85.19 330,230 -1.07(-1.24%)
Aug 28, 2009 87.15 87.15 85.86 86.26 231,630 -0.52(-0.60%)
Aug 27, 2009 86.75 87.15 85.69 86.78 276,988 -0.13(-0.15%)
Aug 26, 2009 86.47 87.18 86.47 86.91 503,959 +0.31(+0.36%)
Aug 25, 2009 86.12 87.15 86.07 86.60 347,678 +0.85(+0.99%)
Aug 24, 2009 86.20 86.61 85.58 85.75 328,527 -0.59(-0.68%)
Aug 21, 2009 85.51 86.88 85.51 86.34 380,269 -1.09(-1.25%)
Aug 20, 2009 87.49 87.55 86.57 87.43 375,279 +0.80(+0.92%)
Aug 19, 2009 84.56 86.87 84.56 86.63 316,932 +0.77(+0.90%)
Aug 18, 2009 84.82 86.03 84.59 85.86 501,044 +1.99(+2.37%)
Aug 17, 2009 83.80 84.16 83.37 83.87 403,101 -1.88(-2.19%)
Aug 14, 2009 86.19 86.41 85.11 85.75 383,059 -0.14(-0.16%)
Aug 13, 2009 86.00 86.06 85.00 85.89 305,571 +0.84(+0.99%)
Aug 12, 2009 85.07 85.54 84.35 85.05 661,309 -0.11(-0.13%)
Aug 11, 2009 85.25 85.32 84.29 85.16 450,315 +0.38(+0.45%)
Aug 10, 2009 86.54 86.54 84.00 84.78 490,741 -0.54(-0.63%)
Aug 07, 2009 86.01 86.85 85.30 85.32 1,081,862 -0.71(-0.83%)
Aug 06, 2009 86.82 87.00 85.65 86.03 495,180 +1.83(+2.17%)
Aug 05, 2009 83.91 84.51 83.47 84.20 625,513 -2.25(-2.60%)
Aug 04, 2009 85.86 86.81 84.67 86.45 856,037 -0.78(-0.89%)
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.