Toyota Motor Corp Ltd Ord ADR (NY: TM )

179.83 USD -4.98 (-2.69%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 01, 2009 64.60 65.84 64.58 65.44 0 +0.00(+0.00%)
Dec 31, 2008 64.60 65.84 64.58 65.44 515,774 +0.86(+1.33%)
Dec 30, 2008 64.01 64.68 63.74 64.58 853,871 +0.58(+0.91%)
Dec 29, 2008 65.08 65.08 63.26 64.00 1,084,278 +0.35(+0.55%)
Dec 26, 2008 63.51 63.77 62.88 63.65 480,662 +2.57(+4.21%)
Dec 24, 2008 61.22 61.22 60.31 61.08 589,900 +0.71(+1.18%)
Dec 23, 2008 61.10 61.68 58.95 60.37 1,151,628 -0.51(-0.84%)
Dec 22, 2008 61.95 63.20 60.15 60.88 1,689,765 -3.50(-5.44%)
Dec 19, 2008 65.90 66.55 63.64 64.38 1,485,270 -1.16(-1.77%)
Dec 18, 2008 66.83 68.47 65.10 65.54 1,713,246 -2.93(-4.28%)
Dec 17, 2008 68.04 68.99 67.89 68.47 1,118,505 -1.27(-1.82%)
Dec 16, 2008 67.01 69.78 66.15 69.74 2,258,911 +4.04(+6.15%)
Dec 15, 2008 66.64 66.92 64.80 65.70 1,372,129 +2.50(+3.96%)
Dec 12, 2008 62.22 63.87 59.82 63.20 1,218,673 -1.31(-2.03%)
Dec 11, 2008 65.17 65.99 63.75 64.51 1,690,948 +1.11(+1.75%)
Dec 10, 2008 62.63 63.45 61.78 63.40 1,273,723 +4.18(+7.06%)
Dec 09, 2008 59.18 60.46 59.00 59.22 1,378,212 -0.96(-1.60%)
Dec 08, 2008 59.00 60.97 59.00 60.18 1,369,863 +2.01(+3.46%)
Dec 05, 2008 57.39 58.38 55.41 58.17 0 -0.23(-0.39%)
Dec 04, 2008 58.79 60.03 57.95 58.40 2,193,488 -3.46(-5.59%)
Dec 03, 2008 60.48 62.23 59.10 61.86 1,392,152 -0.09(-0.15%)
Dec 02, 2008 60.90 62.71 59.90 61.95 2,150,240 +3.39(+5.79%)
Dec 01, 2008 61.85 61.85 58.40 58.56 1,318,844 -4.54(-7.19%)
Nov 28, 2008 63.15 63.50 62.09 63.10 573,776 -2.04(-3.13%)
Nov 26, 2008 62.70 65.59 62.34 65.14 1,434,937 -0.59(-0.90%)
Nov 25, 2008 65.56 66.80 64.02 65.73 1,175,804 -1.37(-2.04%)
Nov 24, 2008 64.51 68.30 64.02 67.10 1,759,630 +3.42(+5.37%)
Nov 21, 2008 64.00 64.07 60.00 63.68 2,023,694 +3.89(+6.51%)
Nov 20, 2008 60.91 62.00 58.63 59.79 2,560,722 +0.03(+0.05%)
Nov 19, 2008 62.45 63.00 59.50 59.76 1,561,186 -3.49(-5.52%)
Nov 18, 2008 63.07 63.74 61.28 63.25 978,315 +0.39(+0.62%)
Nov 17, 2008 62.51 64.53 61.75 62.86 1,349,918 -0.82(-1.29%)
Nov 14, 2008 64.05 66.18 63.43 63.68 0 -4.06(-5.99%)
Nov 13, 2008 64.00 67.74 61.91 67.74 2,047,441 +4.57(+7.23%)
Nov 12, 2008 65.59 65.59 62.69 63.17 1,601,405 -2.34(-3.57%)
Nov 11, 2008 67.00 67.65 64.22 65.51 1,100,348 -3.64(-5.26%)
Nov 10, 2008 70.00 70.25 67.69 69.15 1,283,939 +0.63(+0.92%)
Nov 07, 2008 68.97 70.00 66.89 68.52 2,155,954 +1.43(+2.13%)
Nov 06, 2008 71.67 71.67 64.80 67.09 2,215,312 -13.28(-16.52%)
Nov 05, 2008 83.00 83.75 80.30 80.37 1,891,967 +0.03(+0.04%)
Nov 04, 2008 78.89 80.64 78.00 80.34 1,364,119 +3.68(+4.80%)
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.