Toyota Motor Corp Ltd Ord ADR (NY: TM )

146.53 -1.13 (-0.77%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 56.12 56.50 55.44 55.54 927,441 -1.10(-1.95%)
Sep 29, 2010 56.64 56.92 56.42 56.64 634,196 -0.12(-0.21%)
Sep 28, 2010 56.48 56.83 56.09 56.76 454,650 +0.58(+1.04%)
Sep 27, 2010 56.79 56.80 56.10 56.18 547,059 -0.51(-0.90%)
Sep 24, 2010 56.29 56.69 56.15 56.69 844,813 +1.62(+2.94%)
Sep 23, 2010 55.02 55.39 54.86 55.07 440,747 -0.45(-0.81%)
Sep 22, 2010 55.81 55.81 55.13 55.52 643,706 -0.06(-0.11%)
Sep 21, 2010 56.11 56.11 55.37 55.58 1,073,932 -0.43(-0.76%)
Sep 20, 2010 55.79 56.11 55.39 56.01 1,239,586 +0.52(+0.94%)
Sep 17, 2010 55.49 55.84 55.36 55.49 327,967 +0.22(+0.41%)
Sep 15, 2010 54.78 55.26 54.64 55.26 863,009 +1.10(+2.03%)
Sep 14, 2010 53.87 54.42 53.67 54.16 515 -0.38(-0.70%)
Sep 13, 2010 54.70 54.70 54.29 54.54 1,252,877 -0.24(-0.44%)
Sep 10, 2010 54.81 54.94 54.65 54.78 1,104,053 -0.08(-0.14%)
Sep 09, 2010 54.74 54.92 54.53 54.86 2,132,370 +1.23(+2.29%)
Sep 08, 2010 53.56 53.73 53.42 53.63 867,714 -0.09(-0.17%)
Sep 07, 2010 54.03 54.17 53.67 53.73 442,073 -0.36(-0.67%)
Sep 03, 2010 53.86 54.27 53.63 54.09 785,688 +1.16(+2.18%)
Sep 02, 2010 52.63 52.93 52.42 52.93 177 -0.47(-0.89%)
Sep 01, 2010 52.96 53.45 52.76 53.41 817,958 +0.71(+1.35%)
Aug 31, 2010 52.66 53.11 52.50 52.69 3,350 -0.32(-0.60%)
Aug 30, 2010 53.34 53.39 52.96 53.01 571,247 -0.66(-1.23%)
Aug 27, 2010 53.82 53.90 53.16 53.67 539,409 +0.35(+0.65%)
Aug 26, 2010 53.58 53.85 53.11 53.32 710,809 -0.26(-0.49%)
Aug 25, 2010 53.45 53.66 53.04 53.59 927,985 -0.54(-1.00%)
Aug 24, 2010 54.11 54.31 53.70 54.13 762,996 -0.16(-0.29%)
Aug 23, 2010 54.73 54.85 54.24 54.28 433,127 -0.36(-0.67%)
Aug 20, 2010 54.58 54.86 54.31 54.65 482,853 -0.64(-1.16%)
Aug 19, 2010 55.38 55.81 54.88 55.29 938,125 +0.49(+0.89%)
Aug 18, 2010 54.91 55.04 54.76 54.80 556,572 -0.02(-0.03%)
Aug 17, 2010 54.98 55.03 54.70 54.82 528,171 +0.13(+0.24%)
Aug 16, 2010 54.31 54.72 54.20 54.69 624,133 +0.47(+0.87%)
Aug 13, 2010 54.22 54.57 54.01 54.22 511,963 -0.22(-0.40%)
Aug 12, 2010 54.32 54.64 54.18 54.43 257 +0.26(+0.47%)
Aug 11, 2010 55.09 55.09 54.13 54.18 3,263 -1.59(-2.85%)
Aug 10, 2010 55.62 56.06 55.22 55.77 936,513 -0.16(-0.28%)
Aug 09, 2010 55.91 56.04 55.56 55.92 1,010,306 -0.35(-0.62%)
Aug 06, 2010 56.27 56.36 55.71 56.27 1,155,120 +0.22(+0.39%)
Aug 05, 2010 56.10 56.19 55.81 56.05 1,591,822 -1.56(-2.71%)
Aug 04, 2010 57.23 57.94 56.85 57.61 644 +1.15(+2.03%)
Aug 03, 2010 56.42 56.59 55.91 56.47 1,405,836 +0.57(+1.01%)
Aug 02, 2010 55.45 55.91 55.36 55.90 1,895,568 +1.40(+2.58%)
Jul 30, 2010 54.49 54.60 54.23 54.49 1,156,498 +0.20(+0.37%)
Jul 29, 2010 54.66 54.82 54.17 54.29 1,064,742 +0.15(+0.27%)
Jul 28, 2010 54.29 54.39 53.31 54.15 1,113,109 -0.09(-0.17%)
Jul 27, 2010 54.67 54.67 54.14 54.24 1,028,453 -0.78(-1.41%)
Jul 26, 2010 55.02 55.78 54.75 55.01 855,638 -0.32(-0.57%)
Jul 23, 2010 55.10 55.65 54.82 55.33 1,304,212 +0.44(+0.81%)
Jul 22, 2010 54.67 55.08 54.51 54.89 627,978 +1.22(+2.27%)
Jul 21, 2010 54.16 54.31 53.47 53.67 1,139,575 -0.79(-1.45%)
Jul 20, 2010 54.39 54.48 53.90 54.46 1,272,679 -0.80(-1.45%)
Jul 19, 2010 55.00 55.48 54.78 55.26 600,170 +0.36(+0.66%)
Jul 16, 2010 54.90 55.87 54.32 54.90 632,958 -1.28(-2.28%)
Jul 15, 2010 56.26 56.26 55.69 56.18 881,095 -0.73(-1.28%)
Jul 14, 2010 56.67 56.91 56.14 56.91 128 +1.26(+2.26%)
Jul 13, 2010 55.19 55.97 55.14 55.65 3,221 +0.39(+0.71%)
Jul 12, 2010 54.94 55.46 54.82 55.26 513,814 +0.11(+0.20%)
Jul 09, 2010 55.15 55.18 54.56 55.15 398,166 -0.11(-0.20%)
Jul 08, 2010 55.06 55.25 54.60 55.25 478,884 +0.16(+0.30%)
Jul 07, 2010 54.40 55.19 54.34 55.09 813,277 +0.75(+1.39%)
Jul 06, 2010 54.47 54.96 53.87 54.34 1,065,880 +1.37(+2.59%)
Jul 02, 2010 52.97 53.72 52.78 52.97 915,309 -0.34(-0.64%)
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.