Toyota Motor Corp Ltd Ord ADR (NY: TM )

180.95 USD -0.99 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 72.33 72.82 71.45 71.58 719,640 -1.42(-1.95%)
Sep 29, 2010 73.00 73.36 72.71 73.00 492,099 -0.15(-0.21%)
Sep 28, 2010 72.79 73.24 72.28 73.15 352,782 +0.75(+1.04%)
Sep 27, 2010 73.19 73.20 72.30 72.40 424,486 -0.66(-0.90%)
Sep 24, 2010 72.54 73.06 72.36 73.06 655,525 +2.09(+2.94%)
Sep 23, 2010 70.91 71.39 70.70 70.97 341,994 -0.58(-0.81%)
Sep 22, 2010 71.93 71.93 71.05 71.55 499,478 -0.08(-0.11%)
Sep 21, 2010 72.31 72.31 71.36 71.63 833,308 -0.55(-0.76%)
Sep 20, 2010 71.90 72.31 71.38 72.18 961,846 +0.67(+0.94%)
Sep 17, 2010 71.51 71.96 71.34 71.51 254,483 +0.29(+0.41%)
Sep 15, 2010 70.60 71.22 70.42 71.22 669,644 +1.42(+2.03%)
Sep 14, 2010 69.42 70.13 69.17 69.80 400 -0.49(-0.70%)
Sep 13, 2010 70.50 70.50 69.97 70.29 972,159 -0.31(-0.44%)
Sep 10, 2010 70.64 70.80 70.43 70.60 856,680 -0.10(-0.14%)
Sep 09, 2010 70.55 70.78 70.28 70.70 1,654,593 +1.58(+2.29%)
Sep 08, 2010 69.03 69.24 68.85 69.12 673,295 -0.12(-0.17%)
Sep 07, 2010 69.63 69.81 69.17 69.24 343,023 -0.47(-0.67%)
Sep 03, 2010 69.41 69.94 69.12 69.71 609,648 +1.49(+2.18%)
Sep 02, 2010 67.83 68.22 67.56 68.22 138 -0.61(-0.89%)
Sep 01, 2010 68.25 68.89 68.00 68.83 634,687 +0.92(+1.35%)
Aug 31, 2010 67.87 68.45 67.66 67.91 2,600 -0.41(-0.60%)
Aug 30, 2010 68.74 68.81 68.25 68.32 443,254 -0.85(-1.23%)
Aug 27, 2010 69.36 69.46 68.51 69.17 418,550 +0.45(+0.65%)
Aug 26, 2010 69.05 69.40 68.45 68.72 551,546 -0.34(-0.49%)
Aug 25, 2010 68.89 69.16 68.35 69.06 720,062 -0.70(-1.00%)
Aug 24, 2010 69.74 69.99 69.20 69.76 592,040 -0.20(-0.29%)
Aug 23, 2010 70.53 70.69 69.90 69.96 336,081 -0.47(-0.67%)
Aug 20, 2010 70.34 70.70 69.99 70.43 374,666 -0.83(-1.16%)
Aug 19, 2010 71.37 71.93 70.73 71.26 727,930 +0.63(+0.89%)
Aug 18, 2010 70.77 70.93 70.57 70.63 431,867 -0.02(-0.03%)
Aug 17, 2010 70.86 70.93 70.50 70.65 409,830 +0.17(+0.24%)
Aug 16, 2010 69.99 70.52 69.85 70.48 484,291 +0.61(+0.87%)
Aug 13, 2010 69.87 70.32 69.60 69.87 397,253 -0.28(-0.40%)
Aug 12, 2010 70.00 70.42 69.83 70.15 200 +0.33(+0.47%)
Aug 11, 2010 71.00 71.00 69.76 69.82 2,532 -2.05(-2.85%)
Aug 10, 2010 71.68 72.25 71.16 71.87 726,679 -0.20(-0.28%)
Aug 09, 2010 72.05 72.22 71.60 72.07 783,938 -0.45(-0.62%)
Aug 06, 2010 72.52 72.64 71.80 72.52 896,305 +0.28(+0.39%)
Aug 05, 2010 72.30 72.42 71.92 72.24 1,235,160 -2.01(-2.71%)
Aug 04, 2010 73.75 74.67 73.27 74.25 500 +1.48(+2.03%)
Aug 03, 2010 72.71 72.93 72.05 72.77 1,090,846 +0.73(+1.01%)
Aug 02, 2010 71.46 72.05 71.35 72.04 1,470,849 +1.81(+2.58%)
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%)
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.