Toyota Motor Corp Ltd Ord ADR (NY: TM )

178.67 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 52.83 53.17 52.83 53.00 33,900 -0.08(-0.15%)
Dec 30, 2002 53.25 53.75 53.08 53.08 29,900 +0.80(+1.53%)
Dec 27, 2002 52.70 52.85 51.90 52.28 23,000 -0.31(-0.59%)
Dec 26, 2002 52.25 53.30 52.25 52.59 35,900 +0.65(+1.25%)
Dec 24, 2002 51.76 52.25 51.65 51.94 19,000 +0.94(+1.84%)
Dec 23, 2002 51.20 51.25 50.75 51.00 33,800 +0.00(+0.00%)
Dec 20, 2002 50.55 51.54 50.55 51.00 18,000 +0.31(+0.61%)
Dec 19, 2002 50.55 50.82 50.51 50.69 64,100 +0.04(+0.08%)
Dec 18, 2002 51.00 51.29 50.55 50.65 24,100 -1.73(-3.30%)
Dec 17, 2002 51.78 52.86 51.78 52.38 27,100 +0.45(+0.87%)
Dec 16, 2002 51.75 52.06 51.62 51.93 31,400 +0.78(+1.52%)
Dec 13, 2002 51.00 51.23 50.87 51.15 76,700 -0.69(-1.33%)
Dec 12, 2002 51.50 52.15 51.30 51.84 23,300 +0.70(+1.37%)
Dec 11, 2002 51.10 51.40 50.82 51.14 39,700 -0.34(-0.66%)
Dec 10, 2002 51.30 51.69 51.30 51.48 68,600 +0.43(+0.84%)
Dec 09, 2002 51.43 51.79 50.70 51.05 107,900 -0.13(-0.25%)
Dec 06, 2002 51.45 51.53 51.10 51.18 37,300 -0.72(-1.39%)
Dec 05, 2002 52.00 52.00 51.35 51.90 125,600 -1.00(-1.89%)
Dec 04, 2002 52.25 52.90 52.00 52.90 43,600 +0.55(+1.05%)
Dec 03, 2002 52.50 52.51 52.01 52.35 29,400 -0.12(-0.23%)
Dec 02, 2002 52.90 52.90 52.22 52.47 53,900 -0.43(-0.81%)
Nov 29, 2002 53.00 53.38 52.30 52.90 25,300 -0.10(-0.19%)
Nov 27, 2002 52.25 53.00 52.21 53.00 27,000 +0.91(+1.75%)
Nov 26, 2002 52.20 52.23 52.02 52.09 30,300 -0.56(-1.06%)
Nov 25, 2002 51.25 52.65 51.25 52.65 56,900 +1.15(+2.23%)
Nov 22, 2002 51.78 52.04 51.26 51.50 80,000 -0.35(-0.68%)
Nov 21, 2002 51.40 52.44 51.40 51.85 110,900 -1.02(-1.93%)
Nov 20, 2002 52.04 52.87 51.89 52.87 91,000 +1.02(+1.97%)
Nov 19, 2002 51.74 51.86 51.25 51.85 17,300 +0.26(+0.50%)
Nov 18, 2002 51.80 52.00 51.36 51.59 44,700 -1.65(-3.10%)
Nov 15, 2002 52.00 53.85 51.98 53.24 36,000 +1.72(+3.34%)
Nov 14, 2002 51.26 51.95 51.26 51.52 38,300 -0.24(-0.46%)
Nov 13, 2002 51.88 52.03 51.54 51.76 12,500 -0.12(-0.23%)
Nov 12, 2002 51.80 52.21 51.60 51.88 32,400 +0.48(+0.93%)
Nov 11, 2002 51.00 51.50 50.80 51.40 45,700 -0.53(-1.02%)
Nov 08, 2002 51.72 52.30 51.66 51.93 26,200 +0.21(+0.41%)
Nov 07, 2002 51.83 52.54 51.70 51.72 51,500 -0.03(-0.06%)
Nov 06, 2002 51.50 52.19 51.35 51.75 61,900 -0.46(-0.88%)
Nov 05, 2002 52.00 52.35 51.65 52.21 41,400 +0.46(+0.89%)
Nov 04, 2002 51.50 51.85 51.47 51.75 72,200 +0.65(+1.27%)
Nov 01, 2002 50.75 51.68 50.75 51.10 53,000 +2.50(+5.14%)
Oct 31, 2002 49.50 50.00 48.15 48.60 108,500 -1.17(-2.35%)
Oct 30, 2002 49.52 49.80 49.28 49.77 120,900 +1.45(+3.00%)
Oct 29, 2002 49.00 49.00 47.80 48.32 53,000 -1.58(-3.17%)
Oct 28, 2002 50.98 50.99 49.55 49.90 70,800 -1.02(-2.00%)
Oct 25, 2002 50.50 50.96 50.42 50.92 103,700 +1.12(+2.25%)
Oct 24, 2002 50.30 50.80 49.51 49.80 23,500 -0.50(-0.99%)
Oct 23, 2002 49.60 50.49 49.51 50.30 67,000 +1.51(+3.09%)
Oct 22, 2002 49.28 49.28 48.60 48.79 71,600 -1.91(-3.77%)
Oct 21, 2002 49.80 50.73 49.78 50.70 50,800 +0.74(+1.48%)
Oct 18, 2002 50.15 50.25 49.90 49.96 31,800 -0.59(-1.17%)
Oct 17, 2002 50.50 50.85 50.20 50.55 24,600 +1.07(+2.16%)
Oct 16, 2002 49.90 50.00 49.41 49.48 19,800 -0.52(-1.04%)
Oct 15, 2002 48.75 50.13 48.75 50.00 95,700 +2.42(+5.09%)
Oct 14, 2002 47.24 47.65 47.04 47.58 32,400 -0.17(-0.36%)
Oct 11, 2002 47.75 47.93 47.49 47.75 105,800 +0.85(+1.81%)
Oct 10, 2002 45.90 47.00 45.50 46.90 63,000 +0.62(+1.34%)
Oct 09, 2002 47.00 47.00 46.00 46.28 70,600 -2.17(-4.48%)
Oct 08, 2002 48.60 48.70 48.01 48.45 43,300 +0.30(+0.62%)
Oct 07, 2002 48.00 48.77 48.00 48.15 42,900 -1.75(-3.51%)
Oct 04, 2002 49.70 49.99 49.30 49.90 34,400 +0.75(+1.53%)
Oct 03, 2002 49.40 49.75 48.82 49.15 62,700 +0.40(+0.82%)
Oct 02, 2002 49.10 49.25 48.43 48.75 70,500 -1.45(-2.89%)
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.