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, 2011 72.48 72.57 72.06 72.40 983,843 +1.20(+1.69%)
Feb 25, 2011 71.01 71.25 70.66 71.19 720,288 +1.28(+1.83%)
Feb 24, 2011 69.12 70.36 68.67 69.91 1,340,686 -0.05(-0.08%)
Feb 23, 2011 70.21 70.46 69.13 69.97 1,286,117 -0.40(-0.57%)
Feb 22, 2011 70.77 71.31 70.11 70.37 1,319,494 -1.95(-2.69%)
Feb 18, 2011 72.47 72.54 72.17 72.32 481,276 -0.19(-0.27%)
Feb 17, 2011 72.62 72.67 72.33 72.51 1,026,074 -0.18(-0.25%)
Feb 16, 2011 72.31 72.74 72.21 72.69 575,737 +0.55(+0.76%)
Feb 15, 2011 72.24 72.55 71.90 72.14 871,748 +0.12(+0.17%)
Feb 14, 2011 71.86 72.14 71.66 72.02 1,366,744 +2.14(+3.06%)
Feb 11, 2011 68.99 69.99 68.98 69.87 1,149,434 +0.95(+1.38%)
Feb 10, 2011 70.09 70.60 68.71 68.92 2,714,647 -0.63(-0.90%)
Feb 09, 2011 69.13 69.55 68.46 69.55 1,675,232 +0.82(+1.20%)
Feb 08, 2011 67.44 69.30 67.44 68.73 3,780,058 +2.67(+4.04%)
Feb 07, 2011 65.75 66.14 65.72 66.06 422,519 +0.29(+0.45%)
Feb 04, 2011 65.76 65.76 65.20 65.76 598,342 +0.05(+0.08%)
Feb 03, 2011 65.52 65.76 65.00 65.71 496,620 -0.25(-0.38%)
Feb 02, 2011 65.96 66.04 65.61 65.95 1,225,429 +1.33(+2.05%)
Feb 01, 2011 64.10 64.70 63.89 64.63 745,640 +0.86(+1.35%)
Jan 31, 2011 63.78 64.05 63.25 63.77 835,737 +0.64(+1.01%)
Jan 28, 2011 63.94 64.05 62.97 63.13 1,067,153 -1.68(-2.60%)
Jan 27, 2011 64.42 65.03 64.40 64.81 614,375 +0.96(+1.51%)
Jan 26, 2011 63.92 64.29 63.67 63.85 1,142,918 -1.22(-1.87%)
Jan 25, 2011 64.73 65.16 64.61 65.07 394,331 +0.28(+0.43%)
Jan 24, 2011 63.95 64.92 63.76 64.79 503,735 +1.16(+1.82%)
Jan 21, 2011 63.49 63.88 63.33 63.63 783,142 -1.05(-1.62%)
Jan 20, 2011 64.77 64.88 64.03 64.68 997,873 -0.50(-0.76%)
Jan 19, 2011 65.97 65.98 64.95 65.18 739,879 -0.92(-1.39%)
Jan 18, 2011 66.20 66.34 65.85 66.09 515,172 -0.61(-0.91%)
Jan 14, 2011 66.35 66.81 66.29 66.70 692,577 +0.44(+0.67%)
Jan 13, 2011 66.16 66.48 65.95 66.26 1,164,671 +0.74(+1.13%)
Jan 12, 2011 65.31 65.68 64.98 65.52 762,130 +0.82(+1.27%)
Jan 11, 2011 64.63 64.70 64.30 64.70 500,401 +0.47(+0.74%)
Jan 10, 2011 63.77 64.22 63.67 64.22 536,296 +0.24(+0.38%)
Jan 07, 2011 64.11 64.36 63.74 63.98 884,318 +0.71(+1.13%)
Jan 06, 2011 62.91 63.54 62.76 63.27 1,382,904 +1.04(+1.67%)
Jan 05, 2011 61.77 62.37 61.07 62.23 672,811 +0.26(+0.43%)
Jan 04, 2011 61.56 61.97 61.38 61.97 555,890 +0.33(+0.54%)
Jan 03, 2011 61.31 61.88 61.31 61.63 511,687 +0.62(+1.02%)
Dec 31, 2010 60.71 61.19 60.63 61.01 333,421 +0.22(+0.36%)
Dec 30, 2010 61.23 61.37 60.57 60.80 324,498 -0.58(-0.95%)
Dec 29, 2010 61.25 61.39 61.11 61.38 378,001 +0.66(+1.09%)
Dec 28, 2010 60.95 60.95 60.58 60.72 316,717 +0.27(+0.45%)
Dec 27, 2010 60.07 60.52 60.07 60.45 295,718 +0.19(+0.31%)
Dec 23, 2010 60.52 60.56 60.10 60.26 256,799 -0.02(-0.04%)
Dec 22, 2010 60.17 60.44 60.17 60.28 250,690 -0.25(-0.41%)
Dec 21, 2010 60.14 60.62 59.97 60.53 489,300 +0.61(+1.01%)
Dec 20, 2010 60.07 60.24 59.84 59.93 390,317 -0.19(-0.32%)
Dec 17, 2010 60.09 60.33 59.94 60.12 367,124 -0.64(-1.05%)
Dec 16, 2010 60.52 60.86 60.27 60.76 246,433 +0.12(+0.20%)
Dec 15, 2010 60.59 61.04 60.48 60.63 420,584 +0.08(+0.13%)
Dec 14, 2010 60.60 60.90 60.42 60.55 427,598 +0.05(+0.08%)
Dec 13, 2010 60.40 60.70 60.14 60.51 524,921 +0.56(+0.93%)
Dec 10, 2010 59.87 60.13 59.62 59.95 507,150 -0.55(-0.91%)
Dec 09, 2010 60.81 60.81 60.22 60.50 455,740 -0.30(-0.50%)
Dec 08, 2010 61.04 61.14 60.34 60.80 468,689 -0.24(-0.39%)
Dec 07, 2010 61.54 61.64 60.95 61.04 669,838 -0.36(-0.59%)
Dec 06, 2010 61.30 61.53 61.15 61.41 368,785 +0.07(+0.11%)
Dec 03, 2010 60.91 61.49 60.85 61.34 843,936 +0.02(+0.04%)
Dec 02, 2010 60.80 61.66 60.79 61.31 753,473 -0.43(-0.70%)
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.