Toyota Motor Corp Ltd Ord ADR (NY: TM )

147.69 +2.29 (+1.57%)
Official Closing Price Updated: 7:00 PM EST, Nov 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 39.96 39.96 39.38 39.65 68,304 -0.61(-1.50%)
Sep 27, 2002 40.39 40.66 40.23 40.26 67,144 -0.19(-0.46%)
Sep 26, 2002 40.05 40.97 40.05 40.44 69,850 +0.79(+2.00%)
Sep 25, 2002 39.22 39.88 39.22 39.65 65,984 +0.50(+1.27%)
Sep 24, 2002 39.81 39.91 39.15 39.15 110,704 -0.61(-1.54%)
Sep 23, 2002 40.31 40.31 39.50 39.77 74,876 -0.54(-1.35%)
Sep 20, 2002 40.23 40.47 40.04 40.31 88,408 -0.93(-2.26%)
Sep 19, 2002 42.04 42.13 41.24 41.24 127,458 +0.02(+0.04%)
Sep 18, 2002 40.74 41.27 40.39 41.23 211,227 +2.50(+6.45%)
Sep 17, 2002 38.53 39.03 38.53 38.73 146,789 +0.61(+1.59%)
Sep 16, 2002 38.06 38.41 38.02 38.12 21,393 +0.09(+0.22%)
Sep 13, 2002 38.42 38.42 37.87 38.04 32,863 -0.41(-1.07%)
Sep 12, 2002 38.60 38.60 38.39 38.45 39,435 -0.16(-0.40%)
Sep 11, 2002 38.76 38.81 38.49 38.60 23,326 +0.33(+0.87%)
Sep 10, 2002 38.68 38.68 38.03 38.27 53,870 -0.40(-1.02%)
Sep 09, 2002 38.08 38.72 37.90 38.67 100,909 +0.45(+1.18%)
Sep 06, 2002 37.45 38.22 37.45 38.22 37,889 +1.17(+3.16%)
Sep 05, 2002 37.13 37.40 36.94 37.04 64,051 -0.43(-1.16%)
Sep 04, 2002 37.21 37.56 37.09 37.48 99,105 +0.27(+0.73%)
Sep 03, 2002 37.56 37.75 37.09 37.21 55,287 -1.62(-4.18%)
Aug 30, 2002 38.60 39.18 38.60 38.83 36,342 +0.23(+0.60%)
Aug 29, 2002 38.56 38.76 38.11 38.60 54,643 -0.55(-1.41%)
Aug 28, 2002 39.03 39.29 38.80 39.15 22,166 -0.54(-1.37%)
Aug 27, 2002 39.73 39.91 39.57 39.69 43,817 -0.23(-0.56%)
Aug 26, 2002 39.88 40.08 39.69 39.91 55,803 +1.13(+2.90%)
Aug 23, 2002 38.80 39.10 38.78 38.79 23,068 -0.01(-0.02%)
Aug 22, 2002 38.54 39.07 38.43 38.80 49,874 +0.09(+0.22%)
Aug 21, 2002 38.99 38.99 38.29 38.71 86,346 +0.98(+2.59%)
Aug 20, 2002 37.59 37.87 37.52 37.73 74,232 -0.80(-2.07%)
Aug 16, 2002 38.53 38.97 38.53 38.53 58,638 -0.78(-1.97%)
Aug 15, 2002 39.05 39.45 38.87 39.31 32,734 -0.42(-1.05%)
Aug 14, 2002 39.15 39.74 38.68 39.73 43,431 +0.86(+2.22%)
Aug 13, 2002 38.87 39.57 38.84 38.87 68,948 -0.67(-1.69%)
Aug 12, 2002 39.84 39.84 39.08 39.53 59,540 +1.05(+2.72%)
Aug 07, 2002 38.25 38.67 38.18 38.49 149,495 +1.75(+4.75%)
Aug 06, 2002 36.51 37.05 36.51 36.74 72,814 -0.04(-0.11%)
Aug 05, 2002 37.13 37.25 36.59 36.78 100,652 -0.54(-1.46%)
Aug 02, 2002 37.69 37.83 37.18 37.32 74,232 -0.38(-1.01%)
Aug 01, 2002 37.32 38.01 37.28 37.70 58,251 +0.48(+1.29%)
Jul 31, 2002 37.25 37.32 37.05 37.22 32,992 -0.72(-1.90%)
Jul 30, 2002 37.61 38.22 37.57 37.94 121,529 +1.06(+2.86%)
Jul 29, 2002 36.55 36.89 36.47 36.89 286,619 +0.03(+0.08%)
Jul 26, 2002 36.82 36.86 36.67 36.86 73,201 -0.23(-0.61%)
Jul 25, 2002 36.86 37.28 36.59 37.08 106,709 -1.37(-3.55%)
Jul 24, 2002 38.02 38.56 37.40 38.45 193,700 -0.12(-0.30%)
Jul 23, 2002 39.34 39.34 38.16 38.56 95,625 -0.78(-1.97%)
Jul 22, 2002 39.46 39.73 38.99 39.34 127,844 +0.73(+1.89%)
Jul 19, 2002 39.67 39.77 38.60 38.61 75,134 -1.13(-2.85%)
Jul 17, 2002 40.62 40.62 39.69 39.74 143,052 +0.52(+1.33%)
Jul 12, 2002 39.57 39.70 38.99 39.22 57,865 -0.26(-0.67%)
Jul 11, 2002 39.38 39.57 39.09 39.49 73,845 +0.21(+0.53%)
Jul 10, 2002 39.38 40.17 39.27 39.28 1,430,521 -0.64(-1.61%)
Jul 09, 2002 40.31 40.47 39.62 39.92 31,703 +0.06(+0.16%)
Jul 08, 2002 40.50 40.50 39.86 39.86 51,163 -0.64(-1.57%)
Jul 05, 2002 40.35 40.50 40.35 40.50 90,213 -0.49(-1.19%)
Jul 04, 2002 40.68 41.07 40.68 40.99 56,834 +0.00(+0.00%)
Jul 03, 2002 40.68 41.07 40.68 40.99 56,834 +0.82(+2.05%)
Jul 02, 2002 40.81 40.89 39.97 40.16 48,843 -0.19(-0.46%)
Jul 01, 2002 40.97 41.12 40.35 40.35 39,693 -0.78(-1.89%)
Jun 28, 2002 40.89 41.28 40.76 41.12 94,723 +1.86(+4.74%)
Jun 27, 2002 39.03 39.26 39.01 39.26 27,063 +0.42(+1.08%)
Jun 26, 2002 39.03 39.09 38.42 38.84 53,612 -0.74(-1.88%)
Jun 25, 2002 39.57 40.15 39.57 39.59 54,127 +1.19(+3.11%)
Jun 21, 2002 38.33 38.52 38.22 38.39 90,084 -0.11(-0.28%)
Jun 20, 2002 38.84 38.95 38.43 38.50 87,893 -0.79(-2.01%)
Jun 19, 2002 39.73 39.73 39.20 39.29 30,285 -0.54(-1.34%)
Jun 18, 2002 39.11 39.88 39.11 39.83 45,750 +0.61(+1.56%)
Jun 17, 2002 38.72 39.38 38.72 39.22 88,666 -0.01(-0.02%)
Jun 14, 2002 39.61 39.61 38.91 39.22 137,639 -1.62(-3.97%)
Jun 12, 2002 40.93 41.32 40.57 40.85 100,136 +0.41(+1.02%)
Jun 11, 2002 40.50 40.77 40.36 40.43 152,073 -0.23(-0.55%)
Jun 10, 2002 40.78 40.86 40.58 40.66 38,662 -0.31(-0.76%)
Jun 07, 2002 40.47 41.24 40.43 40.97 36,342 +0.35(+0.86%)
Jun 06, 2002 41.28 41.36 40.41 40.62 105,420 -0.91(-2.19%)
Jun 05, 2002 41.32 41.66 41.20 41.53 106,064 -1.44(-3.34%)
May 31, 2002 43.22 43.41 42.91 42.96 89,826 -0.29(-0.68%)
May 28, 2002 43.65 43.72 43.23 43.26 37,889 -0.81(-1.85%)
May 27, 2002 43.61 44.15 43.53 44.07 68,175 +0.00(+0.00%)
May 24, 2002 43.61 44.15 43.53 44.07 68,175 +1.28(+2.99%)
May 23, 2002 43.10 43.06 42.41 42.79 141,634 -0.78(-1.80%)
May 22, 2002 43.34 43.64 43.34 43.58 81,578 -0.26(-0.60%)
May 21, 2002 43.82 44.07 43.69 43.84 163,027 -0.16(-0.35%)
May 20, 2002 44.34 44.34 43.72 44.00 83,124 -0.32(-0.72%)
May 17, 2002 44.10 44.58 44.10 44.31 55,932 +0.42(+0.95%)
May 16, 2002 44.03 44.07 43.80 43.90 51,163 +0.44(+1.02%)
May 15, 2002 43.41 43.61 43.26 43.45 57,220 -0.23(-0.53%)
May 14, 2002 44.42 44.42 43.55 43.69 84,027 -0.13(-0.30%)
May 13, 2002 43.06 44.07 43.06 43.82 110,188 +1.34(+3.16%)
May 10, 2002 42.58 42.72 42.02 42.48 59,025 +0.71(+1.71%)
May 09, 2002 41.90 41.90 41.44 41.76 35,183 -0.39(-0.92%)
May 08, 2002 41.75 42.29 41.75 42.15 68,046 +0.44(+1.06%)
May 07, 2002 41.48 41.87 41.13 41.71 24,615 +0.23(+0.54%)
May 06, 2002 42.02 42.08 41.48 41.48 36,085 -0.43(-1.02%)
May 03, 2002 41.67 41.91 41.63 41.91 60,958 +0.24(+0.58%)
May 02, 2002 42.43 42.43 41.32 41.67 180,297 -1.54(-3.57%)
May 01, 2002 42.68 43.43 42.58 43.21 53,870 +0.67(+1.57%)
Apr 30, 2002 42.99 42.99 42.45 42.54 66,242 -0.80(-1.84%)
Apr 29, 2002 43.22 43.92 43.22 43.34 42,657 -0.12(-0.29%)
Apr 26, 2002 43.06 43.47 42.96 43.47 51,163 -0.02(-0.05%)
Apr 25, 2002 43.49 43.51 43.10 43.49 24,615 -0.10(-0.23%)
Apr 24, 2002 43.57 44.00 43.57 43.59 40,724 -0.44(-1.00%)
Apr 23, 2002 44.11 44.14 43.92 44.03 19,717 +0.54(+1.25%)
Apr 22, 2002 43.72 43.91 43.41 43.49 30,543 -0.64(-1.46%)
Apr 19, 2002 43.65 44.15 43.57 44.14 71,397 +0.34(+0.78%)
Apr 18, 2002 43.66 43.80 43.38 43.79 61,860 +0.72(+1.68%)
Apr 17, 2002 43.14 43.58 43.06 43.07 106,193 -0.85(-1.93%)
Apr 16, 2002 43.10 43.92 43.10 43.92 114,957 +1.36(+3.19%)
Apr 15, 2002 42.56 42.95 42.45 42.56 37,760 -0.05(-0.13%)
Apr 12, 2002 42.37 42.62 42.20 42.61 15,851 +0.17(+0.40%)
Apr 11, 2002 42.68 43.04 42.21 42.44 80,547 -1.20(-2.76%)
Apr 10, 2002 43.38 43.76 43.24 43.65 31,445 +0.78(+1.81%)
Apr 09, 2002 42.68 42.91 42.68 42.87 34,409 -0.63(-1.44%)
Apr 08, 2002 42.99 43.53 42.88 43.50 31,574 -0.34(-0.78%)
Apr 05, 2002 43.62 43.92 43.58 43.84 23,068 +0.35(+0.80%)
Apr 04, 2002 42.87 43.57 42.87 43.49 33,378 +0.79(+1.85%)
Apr 03, 2002 43.10 43.25 42.56 42.70 42,915 -0.28(-0.65%)
Apr 02, 2002 43.10 43.27 42.87 42.98 55,545 -0.43(-1.00%)
Apr 01, 2002 43.26 43.56 42.99 43.41 92,403 -1.71(-3.78%)
Mar 29, 2002 44.93 45.21 44.76 45.12 95,754 +0.00(+0.00%)
Mar 28, 2002 44.93 45.21 44.76 45.12 95,754 +1.10(+2.50%)
Mar 27, 2002 43.37 44.23 43.37 44.02 61,473 +0.46(+1.05%)
Mar 26, 2002 43.45 43.86 43.45 43.56 45,235 -0.12(-0.28%)
Mar 25, 2002 44.27 44.45 43.65 43.69 44,719 -0.47(-1.05%)
Mar 22, 2002 44.15 44.38 44.05 44.15 167,538 -1.30(-2.85%)
Mar 21, 2002 45.04 45.63 44.99 45.45 60,185 +0.44(+0.98%)
Mar 20, 2002 45.16 45.30 44.80 45.00 79,129 -1.54(-3.32%)
Mar 19, 2002 46.36 46.56 45.94 46.55 115,988 +1.04(+2.28%)
Mar 18, 2002 45.78 45.81 45.24 45.51 59,411 -0.81(-1.76%)
Mar 15, 2002 45.70 46.50 45.63 46.32 21,264 +0.62(+1.36%)
Mar 14, 2002 45.51 45.94 45.51 45.70 58,638 +0.90(+2.01%)
Mar 13, 2002 45.35 45.35 44.46 44.80 42,915 -0.19(-0.43%)
Mar 12, 2002 44.69 45.00 44.07 45.00 53,354 -0.57(-1.24%)
Mar 11, 2002 45.39 45.69 45.24 45.56 131,195 +0.58(+1.29%)
Mar 08, 2002 44.81 45.59 44.66 44.98 97,043 -1.33(-2.88%)
Mar 07, 2002 45.94 46.35 45.94 46.32 94,852 +1.40(+3.13%)
Mar 06, 2002 43.84 44.94 43.80 44.91 120,627 +1.85(+4.29%)
Mar 05, 2002 43.38 43.65 42.93 43.06 360,852 -0.36(-0.82%)
Mar 04, 2002 42.68 43.45 42.52 43.42 158,646 +2.44(+5.96%)
Mar 01, 2002 39.92 41.12 39.81 40.98 58,638 +1.06(+2.64%)
Feb 28, 2002 39.46 39.92 39.43 39.92 60,313 +0.37(+0.94%)
Feb 27, 2002 39.57 39.76 39.42 39.55 62,762 -0.02(-0.06%)
Feb 26, 2002 39.69 40.00 39.34 39.57 204,525 -1.61(-3.92%)
Feb 25, 2002 40.70 41.20 40.66 41.19 33,636 +0.57(+1.41%)
Feb 22, 2002 40.58 40.74 40.48 40.61 115,988 +0.49(+1.22%)
Feb 21, 2002 40.35 40.92 40.12 40.12 56,189 +0.60(+1.51%)
Feb 20, 2002 39.26 39.53 39.05 39.53 48,199 +0.62(+1.60%)
Feb 19, 2002 39.88 39.89 38.90 38.91 78,871 -2.24(-5.45%)
Feb 18, 2002 41.32 41.51 41.13 41.15 35,440 +0.00(+0.00%)
Feb 15, 2002 41.32 41.51 41.13 41.15 35,440 +0.16(+0.40%)
Feb 14, 2002 40.97 41.44 40.97 40.99 153,362 -1.50(-3.53%)
Feb 13, 2002 41.99 42.48 41.99 42.48 103,616 +1.66(+4.07%)
Feb 12, 2002 40.74 40.85 40.54 40.82 69,464 +0.74(+1.86%)
Feb 11, 2002 39.30 40.58 39.18 40.08 91,630 +0.66(+1.67%)
Feb 08, 2002 39.30 39.50 38.76 39.42 86,733 +0.85(+2.21%)
Feb 07, 2002 38.60 38.97 38.49 38.56 66,628 +0.68(+1.80%)
Feb 06, 2002 37.98 38.29 37.83 37.88 44,333 -0.29(-0.77%)
Feb 05, 2002 38.64 38.65 38.05 38.18 100,394 -1.32(-3.34%)
Feb 04, 2002 40.27 40.27 39.19 39.50 58,380 -0.93(-2.30%)
Feb 01, 2002 40.66 40.66 40.39 40.43 54,901 -0.20(-0.50%)
Jan 31, 2002 40.43 40.74 40.43 40.63 83,640 -0.10(-0.25%)
Jan 30, 2002 39.79 40.89 39.43 40.73 329,277 +0.57(+1.41%)
Jan 29, 2002 40.74 40.78 40.15 40.16 109,673 -2.51(-5.87%)
Jan 28, 2002 42.64 42.91 42.60 42.67 107,997 +0.37(+0.88%)
Jan 25, 2002 42.68 42.68 42.17 42.30 232,234 +1.66(+4.09%)
Jan 24, 2002 40.95 41.20 40.63 40.64 75,134 +0.37(+0.92%)
Jan 23, 2002 39.77 40.32 39.57 40.26 54,127 +0.42(+1.05%)
Jan 22, 2002 40.27 40.35 39.81 39.84 61,473 -1.34(-3.26%)
Jan 21, 2002 40.94 41.20 40.81 41.19 49,488 +0.00(+0.00%)
Jan 18, 2002 40.94 41.20 40.81 41.19 49,488 +0.33(+0.82%)
Jan 17, 2002 40.35 40.92 40.35 40.85 61,473 -0.08(-0.19%)
Jan 16, 2002 41.12 41.12 40.66 40.93 44,333 +0.48(+1.19%)
Jan 15, 2002 40.54 40.85 40.23 40.45 48,843 -0.65(-1.59%)
Jan 14, 2002 41.37 41.44 40.97 41.10 63,922 -0.26(-0.64%)
Jan 11, 2002 41.59 41.59 41.26 41.37 56,963 +0.87(+2.15%)
Jan 10, 2002 40.89 40.89 40.36 40.50 89,826 +0.95(+2.41%)
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.