Toyota Motor Corp Ltd Ord ADR (NY: TM )

143.34 +1.06 (+0.75%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 61.59 62.31 61.05 62.19 929,893 +0.50(+0.80%)
May 28, 2009 61.07 61.99 60.83 61.70 1,166,313 +2.03(+3.39%)
May 27, 2009 61.13 61.13 59.40 59.67 621,301 -0.69(-1.14%)
May 26, 2009 59.32 60.76 58.58 60.36 1,040,880 +1.92(+3.28%)
May 22, 2009 58.99 59.27 58.40 58.44 637,439 -0.40(-0.67%)
May 21, 2009 58.79 59.38 58.37 58.84 1,083,617 -0.34(-0.58%)
May 20, 2009 60.30 60.60 59.03 59.18 1,223,990 -0.43(-0.72%)
May 19, 2009 60.31 60.31 59.42 59.61 695,036 +0.27(+0.46%)
May 18, 2009 58.27 59.52 58.27 59.34 1,039,325 +1.61(+2.78%)
May 15, 2009 57.72 58.46 57.15 57.73 728,748 +0.68(+1.20%)
May 14, 2009 56.88 57.61 56.26 57.05 918,015 -0.02(-0.03%)
May 13, 2009 58.67 58.78 56.47 57.06 2,106,136 -2.72(-4.56%)
May 12, 2009 59.83 60.20 59.05 59.79 913,355 +0.20(+0.34%)
May 11, 2009 59.90 60.10 59.20 59.58 1,168,376 -1.85(-3.01%)
May 08, 2009 61.24 61.86 60.15 61.43 1,652,548 -0.36(-0.59%)
May 07, 2009 63.63 64.67 61.76 61.80 1,624,513 -3.03(-4.67%)
May 06, 2009 65.00 65.13 64.05 64.82 1,332,471 +1.01(+1.58%)
May 05, 2009 62.55 63.98 62.55 63.81 1,005,934 +0.50(+0.80%)
May 04, 2009 62.07 63.42 62.05 63.31 1,206,298 +1.88(+3.06%)
May 01, 2009 61.49 61.61 60.96 61.43 1,128,383 +0.01(+0.01%)
Apr 30, 2009 61.90 62.63 61.01 61.42 1,815,173 +0.64(+1.06%)
Apr 29, 2009 59.67 61.49 59.38 60.78 1,332,766 +1.09(+1.82%)
Apr 28, 2009 59.38 60.34 59.19 59.69 1,149,960 -1.29(-2.11%)
Apr 27, 2009 60.60 62.07 60.55 60.98 917,377 -1.81(-2.88%)
Apr 24, 2009 62.08 63.55 61.25 62.79 2,404,088 +0.71(+1.15%)
Apr 23, 2009 62.05 62.08 60.78 62.08 1,569,797 +1.33(+2.18%)
Apr 22, 2009 59.07 61.78 59.07 60.75 1,574,558 +1.41(+2.38%)
Apr 21, 2009 58.04 59.38 58.04 59.34 680,465 +0.53(+0.90%)
Apr 20, 2009 60.52 60.52 58.51 58.81 1,179,269 -1.05(-1.75%)
Apr 17, 2009 60.97 60.97 59.39 59.86 1,068,041 +0.35(+0.59%)
Apr 16, 2009 58.85 59.87 58.50 59.51 1,329,891 -0.33(-0.54%)
Apr 15, 2009 58.87 59.89 58.86 59.83 710,550 +0.98(+1.66%)
Apr 14, 2009 59.55 59.59 58.55 58.86 1,127,958 -2.22(-3.63%)
Apr 13, 2009 60.15 61.26 59.95 61.07 1,007,471 -0.37(-0.61%)
Apr 09, 2009 60.72 61.55 60.68 61.45 1,215,784 +2.72(+4.64%)
Apr 08, 2009 58.66 59.13 58.13 58.72 1,679,015 +1.90(+3.35%)
Apr 07, 2009 57.14 57.29 56.27 56.82 1,094,736 -0.34(-0.60%)
Apr 06, 2009 57.56 57.71 56.51 57.16 1,549,221 -1.12(-1.92%)
Apr 03, 2009 57.20 58.46 57.14 58.28 2,389,745 +2.62(+4.71%)
Apr 02, 2009 54.31 56.44 53.97 55.66 2,670,942 +2.97(+5.64%)
Apr 01, 2009 51.34 53.06 51.13 52.69 3,199,842 +3.57(+7.27%)
Mar 31, 2009 50.51 50.51 48.99 49.12 1,521,494 -0.18(-0.36%)
Mar 30, 2009 50.28 50.40 48.88 49.30 1,288,057 -2.75(-5.28%)
Mar 26, 2009 51.72 52.20 50.74 52.04 1,960,547 +0.85(+1.67%)
Mar 25, 2009 50.60 51.88 49.98 51.19 1,975,496 +1.85(+3.74%)
Mar 24, 2009 50.03 50.25 49.14 49.34 1,265,221 -1.39(-2.74%)
Mar 23, 2009 49.82 50.73 49.78 50.73 1,338,676 +3.71(+7.89%)
Mar 20, 2009 47.72 48.22 46.88 47.02 834,997 -1.25(-2.59%)
Mar 19, 2009 49.17 49.17 48.07 48.27 988,047 -0.82(-1.68%)
Mar 18, 2009 47.90 49.58 46.85 49.09 1,332,819 +0.68(+1.39%)
Mar 17, 2009 46.96 48.42 46.70 48.42 1,312,488 +1.51(+3.21%)
Mar 16, 2009 47.32 48.32 46.80 46.91 1,383,135 +0.05(+0.12%)
Mar 13, 2009 47.48 47.48 46.04 46.86 0 +0.48(+1.04%)
Mar 12, 2009 45.31 46.56 44.85 46.38 1,153,401 +0.12(+0.25%)
Mar 11, 2009 46.10 46.86 45.79 46.26 1,708,139 -0.43(-0.93%)
Mar 10, 2009 45.10 46.91 45.03 46.70 1,368,927 +1.94(+4.33%)
Mar 09, 2009 45.28 45.36 44.06 44.76 1,581,498 -0.44(-0.98%)
Mar 06, 2009 45.86 46.17 44.20 45.20 0 +0.01(+0.02%)
Mar 05, 2009 46.36 46.79 44.78 45.19 1,104,218 -2.10(-4.45%)
Mar 04, 2009 47.77 47.91 46.83 47.29 1,524,533 +0.22(+0.48%)
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.