Toyota Motor Corp Ltd Ord ADR (NY: TM )

178.67 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 74.42 74.90 74.25 74.50 81,000 +0.08(+0.11%)
Mar 30, 2004 74.45 74.70 74.23 74.42 74,500 +0.16(+0.22%)
Mar 29, 2004 74.30 75.88 74.20 74.26 238,700 +1.25(+1.71%)
Mar 26, 2004 72.14 73.59 71.85 73.01 251,000 +1.95(+2.74%)
Mar 25, 2004 70.75 71.15 70.30 71.06 164,600 +1.32(+1.89%)
Mar 24, 2004 69.86 69.87 69.53 69.74 77,700 -0.37(-0.53%)
Mar 23, 2004 70.40 70.52 69.52 70.11 122,400 +1.42(+2.07%)
Mar 22, 2004 68.97 68.98 68.25 68.69 135,200 -1.69(-2.40%)
Mar 19, 2004 70.63 71.20 70.25 70.38 130,800 -0.31(-0.44%)
Mar 18, 2004 71.05 71.05 70.40 70.69 53,100 -0.45(-0.63%)
Mar 17, 2004 70.50 71.27 70.50 71.14 120,100 +1.38(+1.98%)
Mar 16, 2004 69.94 70.00 69.00 69.76 128,500 +0.46(+0.66%)
Mar 15, 2004 70.06 70.06 69.11 69.30 106,000 -0.76(-1.08%)
Mar 12, 2004 69.10 70.21 69.10 70.06 83,400 +1.28(+1.86%)
Mar 11, 2004 69.40 69.70 68.74 68.78 163,200 -0.34(-0.49%)
Mar 10, 2004 70.47 70.50 69.08 69.12 96,100 -1.10(-1.57%)
Mar 09, 2004 71.10 71.10 70.00 70.22 170,100 +0.18(+0.26%)
Mar 08, 2004 70.50 70.75 70.01 70.04 91,800 -0.50(-0.71%)
Mar 05, 2004 69.95 70.64 69.95 70.54 87,700 +0.75(+1.07%)
Mar 04, 2004 70.00 70.02 69.52 69.79 92,000 -0.81(-1.15%)
Mar 03, 2004 70.35 70.60 69.95 70.60 109,700 -0.52(-0.73%)
Mar 02, 2004 70.60 71.38 70.60 71.12 119,400 +0.42(+0.59%)
Mar 01, 2004 70.60 70.73 70.05 70.70 217,500 +1.57(+2.27%)
Feb 27, 2004 69.00 69.40 68.87 69.13 72,100 +0.93(+1.36%)
Feb 26, 2004 67.86 68.49 67.86 68.20 53,000 +0.59(+0.87%)
Feb 25, 2004 67.60 67.94 67.24 67.61 101,400 -0.59(-0.87%)
Feb 24, 2004 68.35 68.37 67.59 68.20 123,300 -1.22(-1.76%)
Feb 23, 2004 69.85 69.99 69.42 69.42 69,800 +0.36(+0.52%)
Feb 20, 2004 68.78 69.40 68.26 69.06 187,100 +0.20(+0.29%)
Feb 19, 2004 69.45 69.70 68.85 68.86 86,000 -0.29(-0.42%)
Feb 18, 2004 69.40 69.48 68.80 69.15 89,900 -0.18(-0.26%)
Feb 17, 2004 69.00 69.67 69.00 69.33 125,900 +1.33(+1.96%)
Feb 13, 2004 67.90 68.24 67.70 68.00 154,700 +1.45(+2.18%)
Feb 12, 2004 66.60 66.79 66.50 66.55 160,000 -1.45(-2.13%)
Feb 11, 2004 67.60 68.16 67.31 68.00 96,400 +0.40(+0.59%)
Feb 10, 2004 67.40 67.61 67.00 67.60 95,700 +0.86(+1.29%)
Feb 09, 2004 67.02 68.72 66.69 66.74 174,500 -1.96(-2.85%)
Feb 06, 2004 67.55 69.24 67.54 68.70 200,600 +1.17(+1.73%)
Feb 05, 2004 67.00 67.90 66.96 67.53 149,200 +2.88(+4.45%)
Feb 04, 2004 64.75 65.07 64.52 64.65 230,200 -2.98(-4.41%)
Feb 03, 2004 67.50 67.84 67.22 67.63 58,400 -0.12(-0.18%)
Feb 02, 2004 67.85 68.19 67.45 67.75 88,600 +1.35(+2.03%)
Jan 30, 2004 66.05 66.65 65.80 66.40 92,000 -0.40(-0.60%)
Jan 29, 2004 67.35 67.54 66.28 66.80 105,300 -0.80(-1.18%)
Jan 28, 2004 68.35 68.59 67.60 67.60 111,900 +0.54(+0.81%)
Jan 27, 2004 67.65 67.75 67.00 67.06 194,200 -1.82(-2.64%)
Jan 26, 2004 68.89 68.89 68.50 68.88 74,900 +0.11(+0.16%)
Jan 23, 2004 69.65 69.80 68.77 68.77 92,400 -0.98(-1.41%)
Jan 22, 2004 69.10 69.90 69.10 69.75 156,300 +0.88(+1.28%)
Jan 21, 2004 68.55 69.33 68.30 68.87 91,600 -0.86(-1.23%)
Jan 20, 2004 69.88 69.88 69.35 69.73 125,000 +0.78(+1.13%)
Jan 16, 2004 68.55 69.15 68.50 68.95 106,900 +0.20(+0.29%)
Jan 15, 2004 69.00 69.00 68.70 68.75 44,200 -0.75(-1.08%)
Jan 14, 2004 68.98 69.59 68.85 69.50 55,700 +0.98(+1.43%)
Jan 13, 2004 69.20 69.20 68.51 68.52 78,900 -0.96(-1.38%)
Jan 12, 2004 69.27 69.56 68.90 69.48 102,300 +0.07(+0.10%)
Jan 09, 2004 69.40 69.62 69.31 69.41 79,700 +0.61(+0.89%)
Jan 08, 2004 68.84 69.05 68.51 68.80 154,600 -0.85(-1.22%)
Jan 07, 2004 70.55 70.55 69.51 69.65 290,100 -1.13(-1.60%)
Jan 06, 2004 70.50 71.28 70.02 70.78 164,500 -1.51(-2.09%)
Jan 05, 2004 70.25 72.29 70.25 72.29 147,800 +3.33(+4.83%)
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.