Toyota Motor Corp Ltd Ord ADR (NY: TM )

190.10 USD +0.14 (+0.07%)
Streaming Delayed Price Updated: 10:56 AM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 69.01 69.85 68.34 68.57 1,509 +0.09(+0.13%)
Jun 29, 2010 69.02 69.18 68.05 68.48 1,016,720 -1.52(-2.17%)
Jun 25, 2010 70.00 70.28 69.68 70.00 446,519 -0.43(-0.61%)
Jun 24, 2010 70.83 70.91 70.17 70.43 409,034 -0.42(-0.59%)
Jun 23, 2010 71.36 71.49 70.52 70.85 493,477 -0.42(-0.59%)
Jun 22, 2010 71.90 72.40 71.12 71.27 367,292 -0.59(-0.82%)
Jun 21, 2010 72.25 72.57 71.68 71.86 568,217 +0.41(+0.57%)
Jun 18, 2010 71.45 72.02 71.42 71.45 1,035,147 -0.86(-1.19%)
Jun 17, 2010 73.01 73.01 72.00 72.31 525,077 -0.47(-0.65%)
Jun 16, 2010 72.95 73.00 72.41 72.78 306,944 -0.26(-0.36%)
Jun 15, 2010 72.19 73.11 72.00 73.04 621,484 +2.02(+2.84%)
Jun 14, 2010 71.32 71.74 70.92 71.02 522,768 +0.21(+0.30%)
Jun 11, 2010 70.63 71.02 70.19 70.81 376,431 -0.26(-0.37%)
Jun 10, 2010 70.32 71.19 70.32 71.07 788,829 +1.59(+2.29%)
Jun 09, 2010 69.82 70.64 69.25 69.48 886,174 -0.90(-1.28%)
Jun 08, 2010 69.39 70.47 69.29 70.38 600,048 +0.91(+1.31%)
Jun 07, 2010 70.33 70.82 69.39 69.47 849,636 -1.63(-2.29%)
Jun 04, 2010 71.10 71.68 70.93 71.10 825,883 -1.62(-2.23%)
Jun 03, 2010 72.57 73.21 72.31 72.72 721,539 +0.67(+0.93%)
Jun 02, 2010 71.04 72.05 70.28 72.05 1,414,948 +0.53(+0.74%)
Jun 01, 2010 71.93 72.82 71.52 71.52 1,022,514 -0.82(-1.13%)
May 28, 2010 72.34 73.39 72.15 72.34 840,828 -1.40(-1.90%)
May 27, 2010 72.77 73.81 72.55 73.74 952,452 +1.73(+2.40%)
May 26, 2010 72.64 73.13 71.81 72.01 300 -2.08(-2.81%)
May 25, 2010 73.15 74.24 72.80 74.09 2,100 -0.41(-0.55%)
May 24, 2010 74.58 75.58 74.35 74.50 1,099,032 -1.09(-1.44%)
May 21, 2010 73.17 75.72 73.04 75.59 1,142,792 +1.59(+2.15%)
May 20, 2010 73.76 74.94 73.57 74.00 1,626,893 -1.71(-2.26%)
May 19, 2010 75.83 76.13 75.00 75.71 1,335,522 +0.14(+0.19%)
May 18, 2010 77.20 77.20 75.28 75.57 540,893 -1.31(-1.70%)
May 17, 2010 76.69 77.25 75.80 76.88 859,219 +1.40(+1.85%)
May 14, 2010 75.48 76.28 75.10 75.48 972,628 -1.30(-1.69%)
May 13, 2010 77.27 77.57 76.69 76.78 1,084,204 -1.56(-1.99%)
May 12, 2010 77.89 78.56 77.78 78.34 994,588 +0.88(+1.14%)
May 11, 2010 77.77 78.29 77.30 77.46 1,083,275 +0.71(+0.93%)
May 10, 2010 76.92 77.15 76.50 76.75 939,829 +1.86(+2.48%)
May 07, 2010 75.13 75.88 73.71 74.89 1,281,075 -0.24(-0.32%)
May 06, 2010 75.63 76.21 72.50 75.13 100 -0.64(-0.84%)
May 05, 2010 75.65 76.48 75.04 75.77 848,099 -0.32(-0.42%)
May 04, 2010 76.92 76.92 75.51 76.09 727,572 -1.60(-2.06%)
May 03, 2010 77.33 77.93 77.23 77.69 514,448 +0.60(+0.78%)
Apr 30, 2010 78.60 78.60 77.01 77.09 610,943 -1.02(-1.31%)
Apr 29, 2010 77.46 78.35 77.36 78.11 518,353 +1.27(+1.65%)
Apr 28, 2010 77.48 77.62 76.49 76.84 853,817 -0.15(-0.19%)
Apr 27, 2010 78.51 78.82 76.84 76.99 200 -1.83(-2.32%)
Apr 26, 2010 78.96 79.30 78.67 78.82 1,187,975 +1.18(+1.52%)
Apr 23, 2010 76.36 77.81 76.16 77.64 913,742 +0.44(+0.57%)
Apr 22, 2010 77.38 77.39 76.40 77.20 979,858 -0.89(-1.14%)
Apr 21, 2010 78.54 78.70 77.83 78.09 1,067,543 -0.67(-0.85%)
Apr 20, 2010 79.36 79.44 78.67 78.76 100 -0.30(-0.38%)
Apr 19, 2010 78.83 79.36 78.34 79.06 939,086 -0.31(-0.39%)
Apr 16, 2010 79.98 80.21 79.21 79.37 1,424,154 -0.69(-0.86%)
Apr 15, 2010 79.80 80.24 79.57 80.06 1,064,258 -0.27(-0.34%)
Apr 14, 2010 79.78 80.36 79.33 80.33 1,949,513 +1.30(+1.64%)
Apr 13, 2010 78.98 79.10 78.27 79.03 1,595,572 -0.52(-0.65%)
Apr 12, 2010 79.89 80.16 79.47 79.55 865,842 -0.37(-0.46%)
Apr 09, 2010 79.48 80.20 79.19 79.92 579,455 +0.44(+0.55%)
Apr 08, 2010 79.35 79.65 78.79 79.48 760,768 -0.44(-0.55%)
Apr 07, 2010 80.52 80.53 79.58 79.92 1,010,064 -0.92(-1.14%)
Apr 06, 2010 80.91 81.39 80.55 80.84 1,190,535 -0.42(-0.52%)
Apr 05, 2010 81.00 81.65 79.54 81.26 2,937,694 +0.77(+0.96%)
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.