Toyota Motor Corp Ltd Ord ADR (NY: TM )

148.27 +1.56 (+1.06%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 63.42 64.12 63.39 63.95 686,419 +0.69(+1.09%)
Jun 29, 2011 62.98 63.36 62.52 63.26 555,489 +1.13(+1.81%)
Jun 28, 2011 61.94 62.27 61.89 62.14 311,535 +0.26(+0.43%)
Jun 27, 2011 61.82 62.13 61.66 61.87 803,038 -1.20(-1.91%)
Jun 24, 2011 63.23 63.37 62.98 63.08 430,744 +0.36(+0.58%)
Jun 23, 2011 62.05 62.78 61.96 62.71 733,027 +0.09(+0.15%)
Jun 22, 2011 62.48 63.17 62.48 62.62 520,699 -0.05(-0.07%)
Jun 21, 2011 62.31 62.77 62.17 62.66 519,614 +0.49(+0.79%)
Jun 20, 2011 62.05 62.23 62.01 62.18 593,541 +0.48(+0.78%)
Jun 17, 2011 61.77 62.00 61.59 61.70 483,665 +0.03(+0.05%)
Jun 16, 2011 61.49 61.88 61.32 61.66 747,674 -0.01(-0.01%)
Jun 15, 2011 62.01 62.33 61.52 61.67 709,579 -0.74(-1.19%)
Jun 14, 2011 62.14 62.59 62.11 62.42 598,240 +0.56(+0.90%)
Jun 13, 2011 62.24 62.28 61.61 61.86 1,077,544 -0.74(-1.18%)
Jun 10, 2011 63.09 63.10 62.56 62.60 1,288,870 -0.97(-1.53%)
Jun 09, 2011 63.30 63.74 63.17 63.57 397,835 +0.13(+0.21%)
Jun 08, 2011 63.58 63.96 63.29 63.43 958,320 +0.14(+0.22%)
Jun 07, 2011 63.43 63.55 63.18 63.29 980,483 +1.28(+2.06%)
Jun 06, 2011 62.19 62.35 61.87 62.01 573,597 -0.46(-0.73%)
Jun 03, 2011 62.33 62.85 62.18 62.47 837,824 +0.48(+0.78%)
May 24, 2011 62.00 62.32 61.83 61.99 1,194,829 +0.27(+0.44%)
May 23, 2011 61.52 61.96 61.43 61.72 640,788 -0.33(-0.53%)
May 20, 2011 62.32 62.32 61.84 62.04 686,556 -0.57(-0.92%)
May 19, 2011 62.87 62.98 62.25 62.62 874,931 -0.54(-0.85%)
May 18, 2011 63.02 63.22 62.86 63.15 506,180 +0.02(+0.02%)
May 17, 2011 63.01 63.29 62.75 63.14 858,079 -0.65(-1.02%)
May 16, 2011 64.32 64.39 63.64 63.79 712,018 -0.91(-1.40%)
May 13, 2011 65.10 65.18 64.53 64.70 1,378,980 -0.19(-0.30%)
May 12, 2011 64.29 64.95 63.98 64.89 2,138,248 +1.68(+2.66%)
May 11, 2011 62.85 63.33 62.43 63.21 1,245,038 +0.34(+0.54%)
May 10, 2011 62.56 62.89 62.46 62.87 921,596 +1.29(+2.09%)
May 09, 2011 61.35 61.60 61.00 61.58 624,851 +0.20(+0.33%)
May 06, 2011 62.02 62.07 61.05 61.38 772,528 -0.36(-0.58%)
May 05, 2011 61.73 62.20 61.49 61.73 886,327 -0.16(-0.25%)
May 04, 2011 61.91 62.23 61.72 61.89 587,383 +0.05(+0.09%)
May 03, 2011 62.33 62.36 61.46 61.83 824,937 -0.36(-0.59%)
May 02, 2011 62.24 62.26 62.10 62.20 892,006 +0.37(+0.60%)
Apr 29, 2011 61.76 62.22 61.75 61.83 719,338 +0.14(+0.23%)
Apr 28, 2011 61.21 61.81 61.03 61.69 649,343 +0.94(+1.55%)
Apr 27, 2011 60.59 60.86 60.25 60.75 920,867 -0.29(-0.47%)
Apr 26, 2011 61.12 61.14 60.68 61.04 1,000,943 -0.66(-1.07%)
Apr 25, 2011 61.35 61.71 61.21 61.70 1,206,772 +1.33(+2.20%)
Apr 21, 2011 60.46 60.76 60.27 60.37 614,595 +0.42(+0.70%)
Apr 20, 2011 59.96 60.08 59.69 59.95 677,430 +0.88(+1.50%)
Apr 19, 2011 59.20 59.29 58.86 59.06 1,210,549 -0.88(-1.46%)
Apr 18, 2011 59.73 60.03 59.62 59.94 1,063,791 -0.30(-0.50%)
Apr 15, 2011 60.32 60.59 60.11 60.24 662,032 -0.19(-0.31%)
Apr 14, 2011 60.34 60.59 60.00 60.43 919,720 -0.08(-0.13%)
Apr 13, 2011 60.79 60.83 60.22 60.51 933,017 +0.61(+1.01%)
Apr 12, 2011 59.48 60.18 59.46 59.90 1,338,738 +0.54(+0.91%)
Apr 11, 2011 59.76 59.83 59.17 59.36 1,364,186 -1.07(-1.77%)
Apr 08, 2011 60.96 61.02 60.28 60.43 1,532,176 +0.52(+0.87%)
Apr 07, 2011 60.41 60.41 58.93 59.91 2,115,698 -0.11(-0.18%)
Apr 06, 2011 59.86 60.42 59.69 60.02 2,525,413 -0.22(-0.36%)
Apr 05, 2011 60.14 60.78 59.92 60.24 2,670,443 -1.44(-2.33%)
Apr 04, 2011 62.24 62.24 61.62 61.67 1,239,202 -0.80(-1.28%)
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.