Toyota Motor Corp Ltd Ord ADR (NY: TM )

157.11 +0.58 (+0.37%)
Official Closing Price Updated: 4:10 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 70.23 70.36 69.89 70.23 897,374 +0.26(+0.37%)
Jul 29, 2010 70.44 70.65 69.81 69.97 826,177 +0.19(+0.27%)
Jul 28, 2010 69.97 70.10 68.70 69.78 863,707 -0.12(-0.17%)
Jul 27, 2010 70.46 70.46 69.77 69.90 798,019 -1.00(-1.41%)
Jul 26, 2010 70.91 71.89 70.56 70.90 663,925 -0.41(-0.57%)
Jul 23, 2010 71.01 71.72 70.65 71.31 1,011,992 +0.57(+0.81%)
Jul 22, 2010 70.46 70.99 70.25 70.74 487,274 +1.57(+2.27%)
Jul 21, 2010 69.80 70.00 68.91 69.17 884,243 -1.02(-1.45%)
Jul 20, 2010 70.10 70.21 69.47 70.19 987,524 -1.03(-1.45%)
Jul 19, 2010 70.88 71.50 70.60 71.22 465,697 +0.47(+0.66%)
Jul 16, 2010 70.75 72.00 70.00 70.75 491,138 -1.65(-2.28%)
Jul 15, 2010 72.50 72.50 71.77 72.40 683,678 -0.94(-1.28%)
Jul 14, 2010 73.04 73.34 72.35 73.34 100 +1.62(+2.26%)
Jul 13, 2010 71.13 72.14 71.07 71.72 2,500 +0.51(+0.71%)
Jul 12, 2010 70.80 71.48 70.65 71.21 398,690 +0.14(+0.20%)
Jul 09, 2010 71.07 71.12 70.32 71.07 308,954 -0.14(-0.20%)
Jul 08, 2010 70.96 71.21 70.37 71.21 371,586 +0.21(+0.30%)
Jul 07, 2010 70.11 71.13 70.03 71.00 631,055 +0.97(+1.39%)
Jul 06, 2010 70.20 70.83 69.42 70.03 827,060 +1.77(+2.59%)
Jul 02, 2010 68.26 69.23 68.02 68.26 710,226 -0.44(-0.64%)
Jul 01, 2010 68.44 69.11 68.20 68.70 807,053 +0.13(+0.19%)
Jun 30, 2010 69.01 69.85 68.34 68.57 1,509 +0.09(+0.13%)
Jun 29, 2010 69.02 69.18 68.05 68.48 1,016,720 -1.52(-2.17%)
Jun 25, 2010 70.00 70.28 69.68 70.00 446,519 -0.43(-0.61%)
Jun 24, 2010 70.83 70.91 70.17 70.43 409,034 -0.42(-0.59%)
Jun 23, 2010 71.36 71.49 70.52 70.85 493,477 -0.42(-0.59%)
Jun 22, 2010 71.90 72.40 71.12 71.27 367,292 -0.59(-0.82%)
Jun 21, 2010 72.25 72.57 71.68 71.86 568,217 +0.41(+0.57%)
Jun 18, 2010 71.45 72.02 71.42 71.45 1,035,147 -0.86(-1.19%)
Jun 17, 2010 73.01 73.01 72.00 72.31 525,077 -0.47(-0.65%)
Jun 16, 2010 72.95 73.00 72.41 72.78 306,944 -0.26(-0.36%)
Jun 15, 2010 72.19 73.11 72.00 73.04 621,484 +2.02(+2.84%)
Jun 14, 2010 71.32 71.74 70.92 71.02 522,768 +0.21(+0.30%)
Jun 11, 2010 70.63 71.02 70.19 70.81 376,431 -0.26(-0.37%)
Jun 10, 2010 70.32 71.19 70.32 71.07 788,829 +1.59(+2.29%)
Jun 09, 2010 69.82 70.64 69.25 69.48 886,174 -0.90(-1.28%)
Jun 08, 2010 69.39 70.47 69.29 70.38 600,048 +0.91(+1.31%)
Jun 07, 2010 70.33 70.82 69.39 69.47 849,636 -1.63(-2.29%)
Jun 04, 2010 71.10 71.68 70.93 71.10 825,883 -1.62(-2.23%)
Jun 03, 2010 72.57 73.21 72.31 72.72 721,539 +0.67(+0.93%)
Jun 02, 2010 71.04 72.05 70.28 72.05 1,414,948 +0.53(+0.74%)
Jun 01, 2010 71.93 72.82 71.52 71.52 1,022,514 -0.82(-1.13%)
May 28, 2010 72.34 73.39 72.15 72.34 840,828 -1.40(-1.90%)
May 27, 2010 72.77 73.81 72.55 73.74 952,452 +1.73(+2.40%)
May 26, 2010 72.64 73.13 71.81 72.01 300 -2.08(-2.81%)
May 25, 2010 73.15 74.24 72.80 74.09 2,100 -0.41(-0.55%)
May 24, 2010 74.58 75.58 74.35 74.50 1,099,032 -1.09(-1.44%)
May 21, 2010 73.17 75.72 73.04 75.59 1,142,792 +1.59(+2.15%)
May 20, 2010 73.76 74.94 73.57 74.00 1,626,893 -1.71(-2.26%)
May 19, 2010 75.83 76.13 75.00 75.71 1,335,522 +0.14(+0.19%)
May 18, 2010 77.20 77.20 75.28 75.57 540,893 -1.31(-1.70%)
May 17, 2010 76.69 77.25 75.80 76.88 859,219 +1.40(+1.85%)
May 14, 2010 75.48 76.28 75.10 75.48 972,628 -1.30(-1.69%)
May 13, 2010 77.27 77.57 76.69 76.78 1,084,204 -1.56(-1.99%)
May 12, 2010 77.89 78.56 77.78 78.34 994,588 +0.88(+1.14%)
May 11, 2010 77.77 78.29 77.30 77.46 1,083,275 +0.71(+0.93%)
May 10, 2010 76.92 77.15 76.50 76.75 939,829 +1.86(+2.48%)
May 07, 2010 75.13 75.88 73.71 74.89 1,281,075 -0.24(-0.32%)
May 06, 2010 75.63 76.21 72.50 75.13 100 -0.64(-0.84%)
May 05, 2010 75.65 76.48 75.04 75.77 848,099 -0.32(-0.42%)
May 04, 2010 76.92 76.92 75.51 76.09 727,572 -1.60(-2.06%)
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.