Toyota Motor Corp Ltd Ord ADR (NY: TM )

141.86 +0.77 (+0.55%)
Official Closing Price Updated: 6:30 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 58.51 58.51 57.81 57.97 534,061 -1.03(-1.75%)
Nov 29, 2004 59.36 59.41 58.95 59.00 285,975 -0.33(-0.56%)
Nov 26, 2004 59.20 59.48 59.20 59.34 121,787 +0.29(+0.50%)
Nov 24, 2004 58.97 59.15 58.93 59.04 169,858 +0.19(+0.32%)
Nov 23, 2004 58.82 59.22 58.66 58.86 191,380 -0.29(-0.50%)
Nov 22, 2004 58.99 59.15 58.66 59.15 298,347 -0.68(-1.14%)
Nov 19, 2004 60.39 60.48 59.83 59.83 189,576 -0.38(-0.63%)
Nov 18, 2004 60.16 60.43 59.92 60.21 434,440 -1.14(-1.86%)
Nov 17, 2004 60.76 61.60 60.76 61.35 407,118 +0.32(+0.52%)
Nov 16, 2004 61.38 61.38 60.86 61.04 197,179 -0.40(-0.64%)
Nov 15, 2004 61.69 61.69 61.12 61.43 235,069 +0.72(+1.19%)
Nov 12, 2004 60.17 60.90 60.00 60.71 302,342 +1.12(+1.87%)
Nov 11, 2004 59.26 59.87 59.20 59.59 317,678 -0.13(-0.22%)
Nov 10, 2004 59.90 59.91 59.67 59.72 501,326 -0.68(-1.13%)
Nov 09, 2004 60.24 60.54 60.07 60.41 256,205 +0.16(+0.27%)
Nov 08, 2004 60.00 60.55 59.79 60.24 445,523 -0.75(-1.23%)
Nov 05, 2004 60.80 61.42 60.75 61.00 351,444 -0.02(-0.04%)
Nov 04, 2004 60.34 61.06 60.18 61.02 372,451 +0.73(+1.21%)
Nov 03, 2004 60.33 60.52 60.15 60.29 471,685 +0.47(+0.79%)
Nov 02, 2004 59.20 60.17 59.17 59.82 368,713 +0.11(+0.18%)
Nov 01, 2004 59.36 59.86 59.31 59.71 370,260 -0.50(-0.82%)
Oct 29, 2004 60.19 60.41 59.98 60.21 222,439 +0.70(+1.17%)
Oct 28, 2004 59.36 59.94 59.06 59.51 239,451 -0.02(-0.04%)
Oct 27, 2004 58.62 59.54 58.41 59.53 307,884 +1.16(+1.99%)
Oct 26, 2004 57.85 58.47 57.80 58.37 310,204 -0.13(-0.23%)
Oct 25, 2004 58.39 58.62 58.20 58.50 139,314 +0.11(+0.19%)
Oct 22, 2004 58.79 58.91 58.34 58.39 126,169 -0.40(-0.67%)
Oct 21, 2004 58.58 58.93 58.31 58.79 282,495 +0.01(+0.01%)
Oct 20, 2004 58.50 58.85 58.50 58.78 358,017 -0.06(-0.11%)
Oct 19, 2004 58.97 59.19 58.78 58.84 317,549 +0.02(+0.04%)
Oct 18, 2004 58.86 58.92 58.55 58.82 127,329 +0.23(+0.40%)
Oct 15, 2004 58.35 58.93 58.24 58.58 204,010 +0.56(+0.96%)
Oct 14, 2004 58.66 58.80 57.92 58.02 347,578 -0.39(-0.66%)
Oct 13, 2004 58.80 58.88 58.36 58.41 254,916 -0.90(-1.52%)
Oct 12, 2004 59.55 59.55 58.97 59.31 305,951 -1.25(-2.06%)
Oct 11, 2004 60.29 60.80 60.29 60.56 204,525 +0.41(+0.68%)
Oct 08, 2004 60.34 60.60 60.03 60.15 205,943 +0.95(+1.60%)
Oct 07, 2004 59.79 59.86 59.20 59.20 283,140 -1.15(-1.90%)
Oct 06, 2004 59.85 60.39 59.85 60.35 231,718 +0.44(+0.74%)
Oct 05, 2004 61.03 61.07 59.76 59.91 411,113 -0.19(-0.32%)
Oct 04, 2004 59.92 60.33 59.84 60.10 404,927 -0.05(-0.08%)
Oct 01, 2004 59.65 60.33 59.36 60.15 326,313 +0.88(+1.49%)
Sep 30, 2004 59.09 59.50 58.81 59.27 356,470 +1.92(+3.34%)
Sep 29, 2004 57.19 57.38 57.06 57.35 239,837 +0.10(+0.18%)
Sep 28, 2004 57.11 57.40 56.88 57.25 386,885 -0.22(-0.38%)
Sep 27, 2004 57.55 58.20 57.43 57.47 563,445 -0.77(-1.32%)
Sep 24, 2004 58.39 58.43 58.20 58.23 287,135 -0.74(-1.25%)
Sep 23, 2004 59.06 59.44 58.74 58.97 312,781 +0.12(+0.21%)
Sep 22, 2004 59.46 59.50 58.79 58.85 192,282 -0.61(-1.03%)
Sep 21, 2004 59.24 59.51 58.74 59.46 283,526 +0.02(+0.03%)
Sep 20, 2004 59.53 59.54 59.17 59.44 266,515 +0.00(+0.00%)
Sep 17, 2004 59.59 59.65 59.36 59.44 201,948 -0.16(-0.26%)
Sep 16, 2004 59.55 59.75 59.48 59.60 175,528 -0.15(-0.25%)
Sep 15, 2004 60.29 60.29 59.75 59.75 359,434 -0.77(-1.27%)
Sep 14, 2004 60.80 60.80 60.41 60.52 243,575 +0.26(+0.44%)
Sep 13, 2004 60.52 60.59 60.20 60.25 499,393 +0.36(+0.60%)
Sep 10, 2004 59.67 60.24 59.65 59.89 199,628 -0.03(-0.05%)
Sep 09, 2004 60.14 60.21 59.59 59.93 231,589 -0.41(-0.68%)
Sep 08, 2004 60.68 60.68 60.29 60.34 205,428 -0.30(-0.50%)
Sep 07, 2004 60.85 60.85 60.23 60.64 311,621 +0.71(+1.18%)
Sep 03, 2004 59.75 60.45 59.75 59.93 786,142 -2.18(-3.51%)
Sep 02, 2004 61.69 62.11 61.44 62.11 230,301 +0.23(+0.38%)
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.