Toyota Motor Corp Ltd Ord ADR (NY: TM )

197.72 USD +0.02 (+0.01%)
Streaming Delayed Price Updated: 2:34 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 80.73 80.81 80.27 80.42 839,342 -0.83(-1.02%)
Mar 30, 2010 81.15 81.67 81.04 81.25 707,698 +0.27(+0.33%)
Mar 29, 2010 80.80 81.00 80.36 80.98 601,046 +0.23(+0.28%)
Mar 26, 2010 80.80 81.24 80.40 80.75 773,926 +0.42(+0.52%)
Mar 25, 2010 80.78 81.36 80.20 80.33 1,107,568 -1.25(-1.53%)
Mar 24, 2010 81.87 82.46 81.09 81.58 1,172,304 -0.77(-0.94%)
Mar 23, 2010 80.94 82.35 80.76 82.35 2,021,565 +2.16(+2.69%)
Mar 22, 2010 79.04 80.38 78.85 80.19 1,248,817 +0.63(+0.79%)
Mar 19, 2010 79.26 79.60 78.50 79.56 1,202,531 +0.75(+0.95%)
Mar 18, 2010 78.98 79.14 78.25 78.81 943,098 -0.49(-0.62%)
Mar 17, 2010 79.50 79.50 78.71 79.30 1,174,069 -0.13(-0.16%)
Mar 16, 2010 78.53 79.50 78.07 79.43 1,434,348 +1.34(+1.72%)
Mar 15, 2010 78.04 78.20 77.84 78.09 1,422,968 +1.10(+1.43%)
Mar 12, 2010 77.45 77.47 76.77 76.99 839,196 +0.05(+0.06%)
Mar 11, 2010 76.06 77.11 76.00 76.94 1,042,048 +0.58(+0.76%)
Mar 10, 2010 76.59 76.59 75.92 76.36 1,488,957 -0.31(-0.40%)
Mar 09, 2010 76.83 77.17 76.33 76.67 2,457,278 -1.27(-1.63%)
Mar 08, 2010 77.61 77.95 77.52 77.94 1,181,564 +1.00(+1.30%)
Mar 05, 2010 75.80 77.14 75.44 76.94 2,295,167 +1.52(+2.02%)
Mar 04, 2010 76.54 76.66 74.85 75.42 3,466,275 -1.52(-1.98%)
Mar 03, 2010 76.93 77.39 76.26 76.94 2,881,091 +2.52(+3.39%)
Mar 02, 2010 74.21 74.95 73.86 74.42 1,808,525 +0.78(+1.06%)
Mar 01, 2010 74.25 74.35 73.02 73.64 2,749,278 -1.19(-1.59%)
Feb 26, 2010 74.70 74.95 74.10 74.83 1,691,568 +0.93(+1.26%)
Feb 25, 2010 73.44 74.10 72.82 73.90 2,399,456 -0.63(-0.85%)
Feb 24, 2010 72.42 74.58 72.31 74.53 5,953,208 +2.98(+4.17%)
Feb 23, 2010 72.69 72.78 71.24 71.55 3,785,971 -1.38(-1.89%)
Feb 22, 2010 73.18 73.46 72.72 72.93 1,529,081 -0.42(-0.57%)
Feb 19, 2010 73.45 73.73 72.89 73.35 1,994,432 -0.09(-0.12%)
Feb 18, 2010 72.90 74.00 72.49 73.44 3,126,817 -0.71(-0.96%)
Feb 17, 2010 74.99 74.99 72.75 74.15 4,380,841 -1.86(-2.45%)
Feb 16, 2010 76.74 76.98 75.80 76.01 1,964,487 -1.04(-1.35%)
Feb 12, 2010 76.26 77.05 77.05 77.05 2,364,900 +1.05(+1.38%)
Feb 11, 2010 75.95 76.00 74.95 76.00 2,186,539 +0.31(+0.41%)
Feb 10, 2010 75.82 76.12 75.00 75.69 3,012,936 +1.09(+1.46%)
Feb 09, 2010 75.00 75.54 74.15 74.60 4,529,638 +1.75(+2.40%)
Feb 08, 2010 73.93 74.20 72.41 72.85 3,641,067 -1.86(-2.49%)
Feb 05, 2010 73.09 74.81 72.08 74.71 7,525,015 +2.93(+4.08%)
Feb 04, 2010 72.44 73.32 71.00 71.78 10,953,190 -2.98(-3.99%)
Feb 03, 2010 75.70 76.24 71.90 74.76 18,462,058 -3.42(-4.37%)
Feb 02, 2010 80.49 80.79 76.66 78.18 3,520,924 -2.08(-2.59%)
Feb 01, 2010 78.99 80.59 78.77 80.26 2,986,631 +3.26(+4.24%)
Jan 29, 2010 77.90 77.90 76.51 77.00 2,530,542 -0.67(-0.86%)
Jan 28, 2010 78.16 79.70 76.63 77.67 4,039,651 -2.10(-2.63%)
Jan 27, 2010 81.43 82.64 78.80 79.77 3,482,185 -7.01(-8.08%)
Jan 26, 2010 86.75 87.34 86.34 86.78 277,751 -0.93(-1.06%)
Jan 25, 2010 88.38 88.49 87.25 87.71 331,758 -0.46(-0.52%)
Jan 22, 2010 89.78 89.78 88.01 88.17 528,514 -2.25(-2.49%)
Jan 21, 2010 91.17 91.50 89.64 90.42 553,777 +1.05(+1.17%)
Jan 20, 2010 90.72 90.73 88.88 89.37 414,975 -2.41(-2.63%)
Jan 19, 2010 90.96 91.97 90.96 91.78 275,548 +0.64(+0.70%)
Jan 15, 2010 91.88 91.14 91.14 91.14 596,400 +0.21(+0.23%)
Jan 14, 2010 89.52 91.29 89.52 90.93 558,779 +1.74(+1.95%)
Jan 13, 2010 88.99 89.57 88.60 89.19 293,347 -0.31(-0.35%)
Jan 12, 2010 89.43 89.57 88.55 89.50 906,695 +3.30(+3.83%)
Jan 11, 2010 86.13 86.50 85.35 86.20 326,897 +0.44(+0.51%)
Jan 08, 2010 84.50 85.89 84.50 85.76 351,871 +1.97(+2.35%)
Jan 07, 2010 83.11 83.84 83.11 83.79 377,635 -1.05(-1.24%)
Jan 06, 2010 84.35 85.07 84.20 84.84 389,949 +1.07(+1.28%)
Jan 05, 2010 83.17 83.90 83.01 83.77 465,961 -1.31(-1.54%)
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.