Toyota Motor Corp Ltd Ord ADR (NY: TM )

179.84 USD -1.58 (-0.87%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 81.73 82.64 81.69 82.42 532,621 +0.89(+1.09%)
Jun 29, 2011 81.16 81.66 80.57 81.53 431,027 +1.45(+1.81%)
Jun 28, 2011 79.82 80.25 79.76 80.08 241,733 +0.34(+0.43%)
Jun 27, 2011 79.67 80.07 79.47 79.74 623,110 -1.55(-1.91%)
Jun 24, 2011 81.49 81.67 81.17 81.29 334,232 +0.47(+0.58%)
Jun 23, 2011 79.97 80.91 79.85 80.82 568,786 +0.12(+0.15%)
Jun 22, 2011 80.52 81.41 80.52 80.70 404,032 -0.06(-0.07%)
Jun 21, 2011 80.30 80.89 80.12 80.76 403,190 +0.63(+0.79%)
Jun 20, 2011 79.97 80.20 79.92 80.13 460,553 +0.62(+0.78%)
Jun 17, 2011 79.61 79.90 79.37 79.51 375,296 +0.04(+0.05%)
Jun 16, 2011 79.24 79.75 79.03 79.47 580,151 -0.01(-0.01%)
Jun 15, 2011 79.91 80.33 79.28 79.48 550,592 -0.96(-1.19%)
Jun 14, 2011 80.08 80.66 80.04 80.44 464,199 +0.72(+0.90%)
Jun 13, 2011 80.21 80.26 79.40 79.72 836,111 -0.95(-1.18%)
Jun 10, 2011 81.31 81.32 80.62 80.67 1,000,087 -1.25(-1.53%)
Jun 09, 2011 81.58 82.14 81.41 81.92 308,697 +0.17(+0.21%)
Jun 08, 2011 81.94 82.43 81.57 81.75 743,600 +0.18(+0.22%)
Jun 07, 2011 81.75 81.90 81.42 81.57 760,797 +1.65(+2.06%)
Jun 06, 2011 80.15 80.35 79.73 79.92 445,078 -0.59(-0.73%)
Jun 03, 2011 80.33 81.00 80.14 80.51 650,102 +0.62(+0.78%)
May 24, 2011 79.90 80.32 79.69 79.89 927,117 +0.35(+0.44%)
May 23, 2011 79.29 79.85 79.17 79.54 497,214 -0.42(-0.53%)
May 20, 2011 80.32 80.32 79.70 79.96 532,727 -0.74(-0.92%)
May 19, 2011 81.02 81.17 80.22 80.70 678,895 -0.69(-0.85%)
May 18, 2011 81.22 81.48 81.01 81.39 392,766 +0.02(+0.02%)
May 17, 2011 81.21 81.56 80.87 81.37 665,819 -0.84(-1.02%)
May 16, 2011 82.89 82.99 82.02 82.21 552,484 -1.17(-1.40%)
May 13, 2011 83.90 84.00 83.17 83.38 1,070,007 -0.25(-0.30%)
May 12, 2011 82.85 83.70 82.45 83.63 1,659,154 +2.17(+2.66%)
May 11, 2011 81.00 81.62 80.46 81.46 966,076 +0.44(+0.54%)
May 10, 2011 80.63 81.05 80.50 81.02 715,104 +1.66(+2.09%)
May 09, 2011 79.06 79.39 78.62 79.36 484,848 +0.26(+0.33%)
May 06, 2011 79.93 79.99 78.68 79.10 599,436 -0.46(-0.58%)
May 05, 2011 79.55 80.16 79.25 79.56 687,738 -0.20(-0.25%)
May 04, 2011 79.79 80.20 79.54 79.76 455,775 +0.07(+0.09%)
May 03, 2011 80.33 80.37 79.20 79.69 640,103 -0.47(-0.59%)
May 02, 2011 80.21 80.24 80.03 80.16 692,144 +0.48(+0.60%)
Apr 29, 2011 79.60 80.19 79.58 79.68 558,164 +0.18(+0.23%)
Apr 28, 2011 78.89 79.66 78.65 79.50 503,852 +1.21(+1.55%)
Apr 27, 2011 78.09 78.43 77.65 78.29 714,539 -0.37(-0.47%)
Apr 26, 2011 78.77 78.79 78.20 78.66 776,673 -0.85(-1.07%)
Apr 25, 2011 79.06 79.53 78.89 79.51 936,384 +1.71(+2.20%)
Apr 21, 2011 77.92 78.31 77.67 77.80 476,890 +0.54(+0.70%)
Apr 20, 2011 77.28 77.43 76.92 77.26 525,646 +1.14(+1.50%)
Apr 19, 2011 76.30 76.41 75.85 76.12 939,315 -1.13(-1.46%)
Apr 18, 2011 76.98 77.36 76.84 77.25 825,439 -0.39(-0.50%)
Apr 15, 2011 77.74 78.09 77.47 77.64 513,698 -0.24(-0.31%)
Apr 14, 2011 77.77 78.09 77.32 77.88 713,649 -0.10(-0.13%)
Apr 13, 2011 78.34 78.39 77.60 77.98 723,966 +0.78(+1.01%)
Apr 12, 2011 76.65 77.56 76.63 77.20 1,038,782 +0.70(+0.92%)
Apr 11, 2011 77.01 77.11 76.26 76.50 1,058,528 -1.38(-1.77%)
Apr 08, 2011 78.56 78.64 77.68 77.88 1,188,878 +0.67(+0.87%)
Apr 07, 2011 77.86 77.86 75.95 77.21 1,641,657 -0.14(-0.18%)
Apr 06, 2011 77.14 77.87 76.92 77.35 1,959,571 -0.28(-0.36%)
Apr 05, 2011 77.51 78.33 77.22 77.63 2,072,106 -1.85(-2.33%)
Apr 04, 2011 80.21 80.21 79.41 79.48 961,548 -1.03(-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.