Toyota Motor Corp Ltd Ord ADR (NY: TM )

173.40 USD -0.62 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 52.15 52.24 51.70 51.80 60,400 -0.22(-0.42%)
Jun 27, 2003 51.90 52.27 51.87 52.02 37,100 +0.12(+0.23%)
Jun 26, 2003 51.60 52.00 51.60 51.90 53,100 +0.50(+0.97%)
Jun 25, 2003 51.60 51.70 51.31 51.40 146,300 +0.00(+0.00%)
Jun 24, 2003 51.80 51.87 51.37 51.40 95,000 -1.68(-3.17%)
Jun 23, 2003 53.75 53.75 52.82 53.08 71,600 -0.18(-0.34%)
Jun 20, 2003 53.05 53.50 53.05 53.26 48,900 +0.40(+0.76%)
Jun 19, 2003 52.95 53.19 52.80 52.86 53,300 +0.01(+0.02%)
Jun 18, 2003 52.70 53.00 52.65 52.85 29,700 +0.03(+0.06%)
Jun 17, 2003 52.55 53.19 52.55 52.82 121,600 +0.52(+0.99%)
Jun 16, 2003 51.78 52.30 51.66 52.30 49,000 +0.42(+0.81%)
Jun 13, 2003 52.37 52.37 51.51 51.88 49,300 -1.00(-1.89%)
Jun 12, 2003 53.22 53.22 52.69 52.88 63,000 -0.09(-0.17%)
Jun 11, 2003 52.10 53.07 51.98 52.97 205,300 +0.95(+1.83%)
Jun 10, 2003 51.67 52.19 51.62 52.02 67,600 +0.35(+0.68%)
Jun 09, 2003 51.60 51.79 51.35 51.67 155,000 +1.12(+2.22%)
Jun 06, 2003 51.05 51.45 50.55 50.55 90,500 +0.33(+0.66%)
Jun 05, 2003 49.99 50.54 49.80 50.22 85,400 +0.33(+0.66%)
Jun 04, 2003 49.05 49.93 48.76 49.89 143,100 +1.44(+2.97%)
Jun 03, 2003 48.55 48.77 48.38 48.45 62,500 +0.05(+0.10%)
Jun 02, 2003 48.00 48.70 48.00 48.40 140,500 +0.72(+1.51%)
May 30, 2003 47.60 47.74 47.38 47.68 162,800 +1.64(+3.56%)
May 29, 2003 45.65 46.35 45.58 46.04 125,900 +0.86(+1.90%)
May 28, 2003 45.05 45.45 44.98 45.18 134,500 -0.52(-1.14%)
May 27, 2003 45.02 45.76 45.02 45.70 99,300 -0.30(-0.65%)
May 23, 2003 45.88 46.19 45.88 46.00 47,600 +0.20(+0.44%)
May 22, 2003 45.51 45.92 45.39 45.80 57,800 +0.15(+0.33%)
May 21, 2003 45.95 45.95 45.65 45.65 28,600 -0.44(-0.95%)
May 20, 2003 45.90 46.40 45.90 46.09 85,300 +0.56(+1.23%)
May 19, 2003 45.90 46.10 45.51 45.53 107,500 -0.42(-0.91%)
May 16, 2003 46.40 46.40 45.85 45.95 42,900 -0.20(-0.43%)
May 15, 2003 46.20 46.58 46.15 46.15 60,200 -0.35(-0.75%)
May 14, 2003 46.84 46.88 46.45 46.50 60,600 -0.34(-0.73%)
May 13, 2003 47.08 47.18 46.76 46.84 101,900 -0.58(-1.22%)
May 12, 2003 47.22 47.69 47.22 47.42 66,600 +0.20(+0.42%)
May 09, 2003 47.25 47.29 46.95 47.22 109,700 +0.44(+0.94%)
May 08, 2003 47.15 47.19 46.68 46.78 230,400 -0.75(-1.58%)
May 07, 2003 47.50 47.89 47.35 47.53 273,000 +0.38(+0.81%)
May 06, 2003 46.88 47.50 46.70 47.15 351,200 +0.85(+1.84%)
May 05, 2003 47.50 47.50 46.00 46.30 408,200 +1.00(+2.21%)
May 02, 2003 44.71 45.40 44.65 45.30 138,600 +0.59(+1.32%)
May 01, 2003 44.60 45.08 44.50 44.71 81,700 -0.57(-1.26%)
Apr 30, 2003 44.75 45.40 44.40 45.28 137,600 +1.67(+3.83%)
Apr 29, 2003 43.35 43.69 43.05 43.61 78,800 +0.44(+1.02%)
Apr 28, 2003 42.68 43.50 42.67 43.17 75,900 +0.35(+0.82%)
Apr 25, 2003 42.90 43.39 42.65 42.82 85,700 -1.21(-2.75%)
Apr 24, 2003 44.45 44.45 43.60 44.03 60,400 -0.28(-0.63%)
Apr 23, 2003 44.09 44.52 44.00 44.31 69,200 +0.22(+0.50%)
Apr 22, 2003 43.49 44.19 43.20 44.09 127,200 +0.14(+0.32%)
Apr 21, 2003 44.40 44.41 43.95 43.95 54,700 +0.20(+0.46%)
Apr 17, 2003 43.30 44.05 43.18 43.75 92,300 +1.37(+3.23%)
Apr 16, 2003 42.77 42.81 42.29 42.38 267,600 -0.14(-0.33%)
Apr 15, 2003 42.05 42.94 42.05 42.52 164,600 +0.56(+1.33%)
Apr 14, 2003 41.30 42.19 41.17 41.96 146,300 -0.20(-0.47%)
Apr 11, 2003 41.80 42.50 41.80 42.16 206,400 -1.47(-3.37%)
Apr 10, 2003 43.65 43.95 43.59 43.63 54,900 -0.43(-0.98%)
Apr 09, 2003 44.20 44.50 44.00 44.06 50,000 -0.13(-0.29%)
Apr 08, 2003 44.50 44.50 44.15 44.19 65,000 -0.96(-2.13%)
Apr 07, 2003 45.15 45.94 44.80 45.15 96,300 +0.80(+1.80%)
Apr 04, 2003 44.50 44.63 44.16 44.35 62,900 -0.19(-0.43%)
Apr 03, 2003 44.70 44.85 44.50 44.54 120,200 -1.32(-2.88%)
Apr 02, 2003 45.55 45.90 45.30 45.86 115,100 +0.15(+0.33%)
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.