Toyota Motor Corp Ltd Ord ADR (NY: TM )

144.71 -1.91 (-1.30%)
Official Closing Price Updated: 4:10 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 49.78 49.78 48.62 48.99 0 +0.42(+0.86%)
Feb 26, 2009 49.83 50.28 48.29 48.57 2,347,346 -2.28(-4.49%)
Feb 25, 2009 51.21 51.96 50.06 50.86 1,427,745 -0.87(-1.68%)
Feb 24, 2009 50.28 51.95 49.38 51.72 2,136,614 +3.69(+7.69%)
Feb 23, 2009 49.61 50.44 47.91 48.03 1,155,000 -2.20(-4.39%)
Feb 20, 2009 50.04 50.51 49.10 50.23 1,721,142 -0.99(-1.94%)
Feb 19, 2009 52.17 52.79 51.01 51.23 930,425 -0.01(-0.02%)
Feb 18, 2009 51.23 51.72 50.89 51.24 1,701,080 +2.00(+4.07%)
Feb 17, 2009 50.25 50.28 48.97 49.23 1,314,789 -1.55(-3.06%)
Feb 13, 2009 51.62 51.79 50.46 50.79 1,951,214 -1.56(-2.98%)
Feb 12, 2009 51.93 52.34 50.86 52.34 2,019,371 +0.05(+0.09%)
Feb 11, 2009 52.94 53.15 51.87 52.30 1,179,199 +0.12(+0.24%)
Feb 10, 2009 53.84 54.09 52.03 52.17 1,128,878 -3.03(-5.48%)
Feb 09, 2009 54.28 55.48 54.27 55.20 1,229,366 +1.37(+2.54%)
Feb 06, 2009 51.10 54.32 50.88 53.83 1,979,150 +0.44(+0.83%)
Feb 05, 2009 52.20 53.61 51.61 53.39 1,882,067 +1.46(+2.81%)
Feb 04, 2009 52.15 53.23 51.73 51.93 1,562,922 +1.04(+2.04%)
Feb 03, 2009 49.95 51.09 49.77 50.89 1,108,998 +1.33(+2.68%)
Feb 02, 2009 48.85 49.91 48.69 49.57 1,257,522 +0.29(+0.58%)
Jan 30, 2009 50.48 50.60 48.84 49.28 0 -1.23(-2.44%)
Jan 29, 2009 52.45 52.45 50.39 50.51 1,599,218 -2.05(-3.90%)
Jan 28, 2009 52.24 53.03 52.12 52.56 1,137,822 +1.12(+2.17%)
Jan 27, 2009 51.52 51.71 50.75 51.44 1,650,192 +2.88(+5.93%)
Jan 26, 2009 48.49 49.10 48.04 48.57 1,383,182 +0.01(+0.02%)
Jan 23, 2009 48.19 48.83 47.33 48.56 2,323,544 +0.02(+0.03%)
Jan 22, 2009 48.87 48.94 47.62 48.54 1,966,826 -3.85(-7.35%)
Jan 21, 2009 51.62 52.49 50.78 52.39 1,834,913 +1.27(+2.49%)
Jan 20, 2009 52.76 53.18 50.93 51.12 1,529,054 -0.54(-1.04%)
Jan 16, 2009 51.85 52.21 50.30 51.65 1,452,152 +2.06(+4.15%)
Jan 15, 2009 49.47 50.04 48.31 49.60 1,861,129 +1.38(+2.86%)
Jan 14, 2009 49.44 49.44 47.74 48.22 1,609,944 -1.17(-2.37%)
Jan 13, 2009 49.65 49.73 48.95 49.39 1,189,592 -1.53(-3.00%)
Jan 12, 2009 51.74 51.74 50.21 50.92 1,183,623 -0.71(-1.37%)
Jan 09, 2009 52.23 52.33 51.08 51.62 1,029,855 -1.44(-2.71%)
Jan 08, 2009 52.75 53.06 52.17 53.06 1,300,033 +1.43(+2.77%)
Jan 07, 2009 52.10 52.24 51.21 51.63 1,351,221 +0.10(+0.20%)
Jan 06, 2009 51.10 51.90 50.79 51.53 1,583,330 +0.61(+1.20%)
Jan 05, 2009 50.96 51.65 50.65 50.92 1,294,148 -0.58(-1.13%)
Jan 02, 2009 50.63 51.83 50.61 51.50 0 +0.72(+1.42%)
Jan 01, 2009 50.13 51.09 50.11 50.78 0 +0.00(+0.00%)
Dec 31, 2008 50.13 51.09 50.11 50.78 664,707 +0.67(+1.33%)
Dec 30, 2008 49.67 50.19 49.46 50.11 1,100,433 +0.45(+0.91%)
Dec 29, 2008 50.50 50.50 49.09 49.66 1,397,372 +0.27(+0.55%)
Dec 26, 2008 49.28 49.48 48.79 49.39 619,457 +1.99(+4.21%)
Dec 24, 2008 47.50 47.50 46.80 47.39 760,238 +0.55(+1.18%)
Dec 23, 2008 47.41 47.86 45.74 46.84 1,484,169 -0.40(-0.84%)
Dec 22, 2008 48.07 49.04 46.67 47.24 2,177,698 -2.72(-5.44%)
Dec 19, 2008 51.13 51.64 49.38 49.96 1,914,153 -0.90(-1.77%)
Dec 18, 2008 51.86 53.13 50.51 50.86 2,207,959 -2.27(-4.28%)
Dec 17, 2008 52.80 53.53 52.68 53.13 1,441,482 -0.99(-1.82%)
Dec 16, 2008 52.00 54.15 51.33 54.11 2,911,189 +3.13(+6.15%)
Dec 15, 2008 51.71 51.93 50.28 50.98 1,768,342 +1.94(+3.96%)
Dec 12, 2008 48.28 49.56 46.42 49.04 1,570,574 -1.02(-2.03%)
Dec 11, 2008 50.57 51.20 49.47 50.06 2,179,222 +0.86(+1.75%)
Dec 10, 2008 48.60 49.23 47.94 49.19 1,641,520 +3.24(+7.06%)
Dec 09, 2008 45.92 46.91 45.78 45.95 1,776,181 -0.74(-1.60%)
Dec 08, 2008 45.78 47.31 45.78 46.70 1,765,422 +1.56(+3.46%)
Dec 05, 2008 44.53 45.30 42.99 45.14 0 -0.18(-0.39%)
Dec 04, 2008 45.62 46.58 44.97 45.31 2,826,875 -2.68(-5.59%)
Dec 03, 2008 46.93 48.29 45.86 48.00 1,794,147 -0.07(-0.15%)
Dec 02, 2008 47.25 48.66 46.48 48.07 2,771,139 +2.63(+5.79%)
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.