Toyota Motor Corp Ltd Ord ADR (NY: TM )

178.02 USD +0.55 (+0.31%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 65.09 65.09 63.14 63.30 1,180,590 -0.23(-0.36%)
Mar 30, 2009 64.80 64.95 63.00 63.53 999,456 -3.54(-5.28%)
Mar 26, 2009 66.66 67.27 65.39 67.07 1,521,269 +1.10(+1.67%)
Mar 25, 2009 65.21 66.86 64.41 65.97 1,532,868 +2.38(+3.74%)
Mar 24, 2009 64.48 64.76 63.33 63.59 981,737 -1.79(-2.74%)
Mar 23, 2009 64.21 65.38 64.15 65.38 1,038,734 +4.78(+7.89%)
Mar 20, 2009 61.50 62.15 60.42 60.60 647,909 -1.61(-2.59%)
Mar 19, 2009 63.37 63.37 61.95 62.21 766,666 -1.06(-1.68%)
Mar 18, 2009 61.73 63.90 60.38 63.27 1,034,189 +0.87(+1.39%)
Mar 17, 2009 60.52 62.40 60.18 62.40 1,018,413 +1.94(+3.21%)
Mar 16, 2009 60.99 62.27 60.32 60.46 1,073,231 +0.07(+0.12%)
Mar 13, 2009 61.19 61.19 59.33 60.39 0 +0.62(+1.04%)
Mar 12, 2009 58.39 60.00 57.80 59.77 894,971 +0.15(+0.25%)
Mar 11, 2009 59.41 60.39 59.01 59.62 1,325,415 -0.56(-0.93%)
Mar 10, 2009 58.12 60.46 58.03 60.18 1,062,207 +2.50(+4.33%)
Mar 09, 2009 58.35 58.46 56.79 57.68 1,227,149 -0.57(-0.98%)
Mar 06, 2009 59.10 59.50 56.96 58.25 0 +0.01(+0.02%)
Mar 05, 2009 59.75 60.30 57.71 58.24 856,808 -2.71(-4.45%)
Mar 04, 2009 61.56 61.75 60.35 60.95 1,182,948 +0.29(+0.48%)
Mar 02, 2009 62.39 62.69 60.35 60.66 1,127,862 -2.48(-3.93%)
Feb 27, 2009 64.16 64.16 62.66 63.14 0 +0.54(+0.86%)
Feb 26, 2009 64.22 64.80 62.23 62.60 1,821,402 -2.94(-4.49%)
Feb 25, 2009 66.00 66.96 64.51 65.54 1,107,846 -1.12(-1.68%)
Feb 24, 2009 64.80 66.95 63.64 66.66 1,657,886 +4.76(+7.69%)
Feb 23, 2009 63.93 65.00 61.74 61.90 896,212 -2.84(-4.39%)
Feb 20, 2009 64.49 65.10 63.28 64.74 1,335,505 -1.28(-1.94%)
Feb 19, 2009 67.24 68.03 65.74 66.02 721,955 -0.01(-0.02%)
Feb 18, 2009 66.02 66.66 65.59 66.03 1,319,938 +2.58(+4.07%)
Feb 17, 2009 64.76 64.80 63.11 63.45 1,020,199 -2.00(-3.06%)
Feb 13, 2009 66.52 66.75 65.03 65.45 1,514,027 -2.01(-2.98%)
Feb 12, 2009 66.92 67.46 65.54 67.46 1,566,913 +0.06(+0.09%)
Feb 11, 2009 68.23 68.50 66.85 67.40 914,989 +0.16(+0.24%)
Feb 10, 2009 69.39 69.71 67.05 67.24 875,943 -3.90(-5.48%)
Feb 09, 2009 69.95 71.50 69.94 71.14 953,916 +1.76(+2.54%)
Feb 06, 2009 65.86 70.00 65.57 69.38 1,535,704 +0.57(+0.83%)
Feb 05, 2009 67.27 69.09 66.51 68.81 1,460,373 +1.88(+2.81%)
Feb 04, 2009 67.21 68.60 66.67 66.93 1,212,735 +1.34(+2.04%)
Feb 03, 2009 64.37 65.84 64.14 65.59 860,517 +1.71(+2.68%)
Feb 02, 2009 62.95 64.32 62.75 63.88 975,763 +0.37(+0.58%)
Jan 30, 2009 65.05 65.21 62.94 63.51 0 -1.59(-2.44%)
Jan 29, 2009 67.60 67.60 64.94 65.10 1,240,899 -2.64(-3.90%)
Jan 28, 2009 67.33 68.34 67.17 67.74 882,883 +1.44(+2.17%)
Jan 27, 2009 66.40 66.64 65.40 66.30 1,280,452 +3.71(+5.93%)
Jan 26, 2009 62.49 63.28 61.91 62.59 1,073,268 +0.01(+0.02%)
Jan 23, 2009 62.10 62.94 61.00 62.58 1,802,933 +0.02(+0.03%)
Jan 22, 2009 62.98 63.07 61.37 62.56 1,526,141 -4.96(-7.35%)
Jan 21, 2009 66.52 67.65 65.44 67.52 1,423,784 +1.64(+2.49%)
Jan 20, 2009 67.99 68.54 65.64 65.88 1,186,456 -0.69(-1.04%)
Jan 16, 2009 66.82 67.29 64.82 66.57 1,126,784 +2.65(+4.15%)
Jan 15, 2009 63.76 64.49 62.26 63.92 1,444,126 +1.78(+2.86%)
Jan 14, 2009 63.71 63.71 61.52 62.14 1,249,222 -1.51(-2.37%)
Jan 13, 2009 63.99 64.09 63.08 63.65 923,053 -1.97(-3.00%)
Jan 12, 2009 66.68 66.68 64.71 65.62 918,422 -0.91(-1.37%)
Jan 09, 2009 67.31 67.44 65.83 66.53 799,107 -1.85(-2.71%)
Jan 08, 2009 67.98 68.38 67.23 68.38 1,008,749 +1.84(+2.77%)
Jan 07, 2009 67.15 67.32 66.00 66.54 1,048,468 +0.13(+0.20%)
Jan 06, 2009 65.86 66.89 65.45 66.41 1,228,571 +0.79(+1.20%)
Jan 05, 2009 65.68 66.57 65.28 65.62 1,004,183 -0.75(-1.13%)
Jan 02, 2009 65.25 66.80 65.22 66.37 0 +0.93(+1.42%)
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.