Toyota Motor Corp Ltd Ord ADR (NY: TM )

141.86 +0.77 (+0.55%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 62.98 63.72 62.87 63.57 472,523 +0.38(+0.60%)
Jul 28, 2011 63.61 63.96 63.08 63.18 635,427 -0.57(-0.90%)
Jul 27, 2011 64.58 64.71 63.67 63.76 537,257 -1.50(-2.29%)
Jul 26, 2011 65.35 65.50 65.02 65.26 443,581 -0.02(-0.04%)
Jul 25, 2011 65.18 65.61 65.18 65.28 293,860 -0.68(-1.04%)
Jul 22, 2011 66.10 66.12 65.91 65.96 263,676 -0.36(-0.54%)
Jul 21, 2011 65.44 66.34 65.41 66.32 789,763 +0.88(+1.35%)
Jul 20, 2011 65.44 65.49 64.95 65.44 317,918 +0.07(+0.11%)
Jul 19, 2011 64.97 65.73 64.97 65.37 571,395 +0.68(+1.06%)
Jul 18, 2011 64.78 64.88 64.36 64.68 1,074,909 -0.38(-0.58%)
Jul 15, 2011 65.28 65.61 64.74 65.06 601,356 -0.33(-0.51%)
Jul 14, 2011 65.74 66.07 65.11 65.40 545,129 -0.31(-0.47%)
Jul 13, 2011 65.54 66.14 65.47 65.71 615,329 +0.81(+1.24%)
Jul 12, 2011 64.85 65.37 64.82 64.90 593,217 -0.05(-0.07%)
Jul 11, 2011 64.93 65.12 64.68 64.95 649,655 -0.54(-0.83%)
Jul 08, 2011 65.44 65.68 64.94 65.49 610,292 -0.19(-0.28%)
Jul 07, 2011 65.57 65.88 65.33 65.68 542,747 +0.29(+0.44%)
Jul 06, 2011 65.36 65.45 65.00 65.39 426,474 +0.52(+0.80%)
Jul 05, 2011 64.78 64.98 64.58 64.87 377,700 +0.12(+0.18%)
Jul 01, 2011 63.97 64.79 63.97 64.75 804,910 +0.80(+1.25%)
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%)
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.