Toyota Motor Corp Ltd Ord ADR (NY: TM )

184.59 USD +2.13 (+1.17%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 80.85 81.87 80.85 81.87 137,200 +1.22(+1.51%)
Dec 30, 2004 80.45 80.91 80.28 80.65 96,900 +0.82(+1.03%)
Dec 29, 2004 80.12 80.12 79.54 79.83 80,200 -0.52(-0.65%)
Dec 28, 2004 80.15 80.47 80.02 80.35 123,500 +0.20(+0.25%)
Dec 27, 2004 79.71 80.33 79.71 80.15 182,600 +1.06(+1.34%)
Dec 23, 2004 78.95 79.25 78.89 79.09 118,900 +0.23(+0.29%)
Dec 22, 2004 78.02 79.17 78.02 78.86 229,100 +0.79(+1.01%)
Dec 21, 2004 77.80 78.20 77.73 78.07 124,900 +0.42(+0.54%)
Dec 20, 2004 77.25 77.95 77.25 77.65 143,700 +0.54(+0.70%)
Dec 17, 2004 77.07 77.29 77.05 77.11 168,700 +0.29(+0.38%)
Dec 16, 2004 76.95 77.03 76.60 76.82 228,700 +0.01(+0.01%)
Dec 15, 2004 76.97 77.12 76.57 76.81 210,300 +0.46(+0.60%)
Dec 14, 2004 75.97 76.46 75.58 76.35 427,400 +1.35(+1.80%)
Dec 13, 2004 74.65 75.19 74.42 75.00 382,500 +0.08(+0.11%)
Dec 10, 2004 73.53 75.15 73.42 74.92 784,900 +0.32(+0.43%)
Dec 09, 2004 74.38 74.81 73.76 74.60 277,900 -0.42(-0.56%)
Dec 08, 2004 75.00 75.05 74.67 75.02 183,700 +0.79(+1.06%)
Dec 07, 2004 74.75 74.75 74.22 74.23 251,800 -0.63(-0.84%)
Dec 06, 2004 75.22 75.22 74.66 74.86 404,500 -1.05(-1.38%)
Dec 03, 2004 75.65 75.97 75.55 75.91 180,600 +0.34(+0.45%)
Dec 02, 2004 75.50 75.84 75.50 75.57 276,100 +0.01(+0.01%)
Dec 01, 2004 74.50 75.69 74.47 75.56 323,800 +0.85(+1.14%)
Nov 30, 2004 75.40 75.40 74.50 74.71 414,400 -1.33(-1.75%)
Nov 29, 2004 76.50 76.56 75.97 76.04 221,900 -0.43(-0.56%)
Nov 26, 2004 76.29 76.65 76.29 76.47 94,500 +0.38(+0.50%)
Nov 24, 2004 76.00 76.23 75.95 76.09 131,800 +0.24(+0.32%)
Nov 23, 2004 75.80 76.32 75.60 75.85 148,500 -0.38(-0.50%)
Nov 22, 2004 76.03 76.23 75.60 76.23 231,500 -0.88(-1.14%)
Nov 19, 2004 77.83 77.94 77.10 77.11 147,100 -0.49(-0.63%)
Nov 18, 2004 77.53 77.88 77.22 77.60 337,100 -1.47(-1.86%)
Nov 17, 2004 78.30 79.39 78.30 79.07 315,900 +0.41(+0.52%)
Nov 16, 2004 79.10 79.10 78.43 78.66 153,000 -0.51(-0.64%)
Nov 15, 2004 79.50 79.50 78.77 79.17 182,400 +0.93(+1.19%)
Nov 12, 2004 77.55 78.49 77.33 78.24 234,600 +1.44(+1.87%)
Nov 11, 2004 76.37 77.16 76.30 76.80 246,500 -0.17(-0.22%)
Nov 10, 2004 77.20 77.21 76.90 76.97 389,000 -0.88(-1.13%)
Nov 09, 2004 77.64 78.02 77.41 77.85 198,800 +0.21(+0.27%)
Nov 08, 2004 77.32 78.04 77.06 77.64 345,700 -0.97(-1.23%)
Nov 05, 2004 78.36 79.16 78.29 78.61 272,700 -0.03(-0.04%)
Nov 04, 2004 77.77 78.69 77.56 78.64 289,000 +0.94(+1.21%)
Nov 03, 2004 77.75 77.99 77.52 77.70 366,000 +0.61(+0.79%)
Nov 02, 2004 76.30 77.55 76.25 77.09 286,100 +0.14(+0.18%)
Nov 01, 2004 76.50 77.14 76.43 76.95 287,300 -0.64(-0.82%)
Oct 29, 2004 77.57 77.85 77.30 77.59 172,600 +0.90(+1.17%)
Oct 28, 2004 76.50 77.25 76.12 76.69 185,800 -0.03(-0.04%)
Oct 27, 2004 75.55 76.73 75.28 76.72 238,900 +1.50(+1.99%)
Oct 26, 2004 74.55 75.35 74.49 75.22 240,700 -0.17(-0.23%)
Oct 25, 2004 75.25 75.55 75.00 75.39 108,100 +0.14(+0.19%)
Oct 22, 2004 75.76 75.92 75.18 75.25 97,900 -0.51(-0.67%)
Oct 21, 2004 75.50 75.95 75.15 75.76 219,200 +0.01(+0.01%)
Oct 20, 2004 75.39 75.84 75.39 75.75 277,800 -0.08(-0.11%)
Oct 19, 2004 76.00 76.28 75.75 75.83 246,400 +0.03(+0.04%)
Oct 18, 2004 75.85 75.94 75.46 75.80 98,800 +0.30(+0.40%)
Oct 15, 2004 75.20 75.95 75.06 75.50 158,300 +0.72(+0.96%)
Oct 14, 2004 75.60 75.78 74.64 74.78 269,700 -0.50(-0.66%)
Oct 13, 2004 75.78 75.88 75.21 75.28 197,800 -1.16(-1.52%)
Oct 12, 2004 76.75 76.75 76.00 76.44 237,400 -1.61(-2.06%)
Oct 11, 2004 77.70 78.35 77.70 78.05 158,700 +0.53(+0.68%)
Oct 08, 2004 77.76 78.10 77.36 77.52 159,800 +1.22(+1.60%)
Oct 07, 2004 77.05 77.14 76.30 76.30 219,700 -1.48(-1.90%)
Oct 06, 2004 77.13 77.83 77.13 77.78 179,800 +0.57(+0.74%)
Oct 05, 2004 78.65 78.71 77.02 77.21 319,000 -0.25(-0.32%)
Oct 04, 2004 77.22 77.75 77.12 77.46 314,200 -0.06(-0.08%)
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.