Toyota Motor Corp Ltd Ord ADR (NY: TM )

147.16 +1.69 (+1.16%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.