Account Login
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Toyota Motor Corp Ltd Ord ADR (NY: TM )

156.46 -2.67 (-1.68%)
Official Closing Price Updated: 7:00 PM EDT, Aug 19, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2002 52.70 53.20 52.53 53.00 73,500 +2.40(+4.74%)
Jun 27, 2002 50.30 50.60 50.28 50.60 21,000 +0.54(+1.08%)
Jun 26, 2002 50.30 50.38 49.51 50.06 41,600 -0.96(-1.88%)
Jun 25, 2002 51.00 51.75 51.00 51.02 42,000 +1.54(+3.11%)
Jun 21, 2002 49.40 49.64 49.25 49.48 69,900 -0.14(-0.28%)
Jun 20, 2002 50.05 50.20 49.53 49.62 68,200 -1.02(-2.01%)
Jun 19, 2002 51.20 51.20 50.52 50.64 23,500 -0.69(-1.34%)
Jun 18, 2002 50.40 51.39 50.40 51.33 35,500 +0.79(+1.56%)
Jun 17, 2002 49.90 50.75 49.90 50.54 68,800 -0.01(-0.02%)
Jun 14, 2002 51.05 51.05 50.15 50.55 106,800 -2.09(-3.97%)
Jun 12, 2002 52.75 53.25 52.28 52.64 77,700 +0.53(+1.02%)
Jun 11, 2002 52.20 52.54 52.01 52.11 118,000 -0.29(-0.55%)
Jun 10, 2002 52.55 52.66 52.30 52.40 30,000 -0.40(-0.76%)
Jun 07, 2002 52.15 53.15 52.11 52.80 28,200 +0.45(+0.86%)
Jun 06, 2002 53.20 53.30 52.08 52.35 81,800 -1.17(-2.19%)
Jun 05, 2002 53.25 53.69 53.10 53.52 82,300 -1.85(-3.34%)
May 31, 2002 55.70 55.95 55.30 55.37 69,700 -0.38(-0.68%)
May 28, 2002 56.25 56.34 55.71 55.75 29,400 -1.05(-1.85%)
May 27, 2002 56.20 56.90 56.10 56.80 52,900 +0.00(+0.00%)
May 24, 2002 56.20 56.90 56.10 56.80 52,900 +1.65(+2.99%)
May 23, 2002 55.55 55.50 54.66 55.15 109,900 -1.01(-1.80%)
May 22, 2002 55.85 56.24 55.85 56.16 63,300 -0.34(-0.60%)
May 21, 2002 56.47 56.80 56.30 56.50 126,500 -0.20(-0.35%)
May 20, 2002 57.15 57.15 56.34 56.70 64,500 -0.41(-0.72%)
May 17, 2002 56.83 57.45 56.83 57.11 43,400 +0.54(+0.95%)
May 16, 2002 56.75 56.80 56.45 56.57 39,700 +0.57(+1.02%)
May 15, 2002 55.95 56.20 55.75 56.00 44,400 -0.30(-0.53%)
May 14, 2002 57.25 57.25 56.12 56.30 65,200 -0.17(-0.30%)
May 13, 2002 55.50 56.80 55.50 56.47 85,500 +1.73(+3.16%)
May 10, 2002 54.87 55.05 54.15 54.74 45,800 +0.92(+1.71%)
May 09, 2002 54.00 54.00 53.40 53.82 27,300 -0.50(-0.92%)
May 08, 2002 53.80 54.50 53.80 54.32 52,800 +0.57(+1.06%)
May 07, 2002 53.46 53.96 53.01 53.75 19,100 +0.29(+0.54%)
May 06, 2002 54.15 54.23 53.46 53.46 28,000 -0.55(-1.02%)
May 03, 2002 53.70 54.01 53.65 54.01 47,300 +0.31(+0.58%)
May 02, 2002 54.68 54.68 53.25 53.70 139,900 -1.99(-3.57%)
May 01, 2002 55.00 55.97 54.88 55.69 41,800 +0.86(+1.57%)
Apr 30, 2002 55.40 55.40 54.71 54.83 51,400 -1.03(-1.84%)
Apr 29, 2002 55.70 56.60 55.70 55.86 33,100 -0.16(-0.29%)
Apr 26, 2002 55.50 56.02 55.36 56.02 39,700 -0.03(-0.05%)
Apr 25, 2002 56.05 56.08 55.55 56.05 19,100 -0.13(-0.23%)
Apr 24, 2002 56.15 56.70 56.15 56.18 31,600 -0.57(-1.00%)
Apr 23, 2002 56.85 56.88 56.60 56.75 15,300 +0.70(+1.25%)
Apr 22, 2002 56.35 56.59 55.95 56.05 23,700 -0.83(-1.46%)
Apr 19, 2002 56.25 56.90 56.15 56.88 55,400 +0.44(+0.78%)
Apr 18, 2002 56.27 56.45 55.90 56.44 48,000 +0.93(+1.68%)
Apr 17, 2002 55.60 56.16 55.50 55.51 82,400 -1.09(-1.93%)
Apr 16, 2002 55.55 56.60 55.55 56.60 89,200 +1.75(+3.19%)
Apr 15, 2002 54.85 55.35 54.71 54.85 29,300 -0.07(-0.13%)
Apr 12, 2002 54.60 54.93 54.39 54.92 12,300 +0.22(+0.40%)
Apr 11, 2002 55.00 55.47 54.40 54.70 62,500 -1.55(-2.76%)
Apr 10, 2002 55.90 56.40 55.72 56.25 24,400 +1.00(+1.81%)
Apr 09, 2002 55.00 55.30 55.00 55.25 26,700 -0.81(-1.44%)
Apr 08, 2002 55.40 56.10 55.26 56.06 24,500 -0.44(-0.78%)
Apr 05, 2002 56.21 56.60 56.17 56.50 17,900 +0.45(+0.80%)
Apr 04, 2002 55.25 56.15 55.25 56.05 25,900 +1.02(+1.85%)
Apr 03, 2002 55.55 55.74 54.85 55.03 33,300 -0.36(-0.65%)
Apr 02, 2002 55.55 55.77 55.25 55.39 43,100 -0.56(-1.00%)
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.