Toyota Motor Corp Ltd Ord ADR (NY: TM )

161.31 +2.71 (+1.71%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 85.94 86.22 85.85 86.08 273,555 -0.43(-0.50%)
Nov 29, 2012 85.60 86.65 85.55 86.51 300,553 +1.40(+1.64%)
Nov 28, 2012 84.45 85.23 83.80 85.11 302,109 -0.13(-0.15%)
Nov 27, 2012 85.72 85.80 85.12 85.24 249,468 -1.49(-1.72%)
Nov 26, 2012 86.58 86.84 86.23 86.73 438,427 +1.12(+1.31%)
Nov 23, 2012 85.44 85.69 85.12 85.61 352,887 +1.18(+1.40%)
Nov 21, 2012 84.02 84.43 83.84 84.43 285,210 +1.56(+1.88%)
Nov 20, 2012 82.56 83.05 82.45 82.87 228,974 -0.44(-0.53%)
Nov 19, 2012 82.96 83.32 82.86 83.31 361,870 +1.22(+1.49%)
Nov 16, 2012 82.11 82.28 81.36 82.09 522,255 +1.83(+2.28%)
Nov 15, 2012 79.46 80.32 79.36 80.26 739,489 +3.85(+5.04%)
Nov 14, 2012 76.97 77.35 76.17 76.41 380,975 -1.46(-1.87%)
Nov 13, 2012 77.51 78.16 77.33 77.87 182,171 +0.17(+0.22%)
Nov 12, 2012 77.79 78.02 77.69 77.70 157,659 -0.95(-1.21%)
Nov 09, 2012 78.60 79.05 78.45 78.65 172,538 +0.30(+0.38%)
Nov 08, 2012 79.03 79.20 78.26 78.35 223,329 -1.33(-1.67%)
Nov 07, 2012 80.48 80.50 79.48 79.68 279,750 -1.56(-1.92%)
Nov 06, 2012 81.17 81.44 80.94 81.24 324,900 -0.11(-0.14%)
Nov 05, 2012 80.31 81.42 79.59 81.35 680,907 +3.55(+4.56%)
Nov 02, 2012 78.46 78.50 77.70 77.80 157,149 -0.25(-0.32%)
Nov 01, 2012 77.60 78.12 77.37 78.05 186,112 +0.58(+0.75%)
Oct 31, 2012 76.96 77.75 76.96 77.47 291,066 +0.11(+0.14%)
Oct 26, 2012 77.30 77.36 77.36 77.36 195,100 -1.09(-1.39%)
Oct 25, 2012 78.56 78.80 78.02 78.45 526,349 +1.08(+1.40%)
Oct 24, 2012 77.78 77.90 77.21 77.37 198,184 -0.31(-0.40%)
Oct 23, 2012 77.82 77.85 77.36 77.68 282,595 -0.15(-0.19%)
Oct 19, 2012 78.43 78.50 77.56 77.83 310,441 -0.68(-0.87%)
Oct 18, 2012 78.69 78.74 78.22 78.51 840,367 +0.52(+0.67%)
Oct 17, 2012 77.94 78.01 77.65 77.99 278,856 +0.67(+0.87%)
Oct 16, 2012 76.76 77.38 76.75 77.32 318,666 +1.11(+1.46%)
Oct 15, 2012 76.25 76.34 75.83 76.21 341,088 +1.54(+2.06%)
Oct 12, 2012 75.17 75.33 74.52 74.67 197,523 -0.18(-0.24%)
Oct 11, 2012 74.79 75.22 74.79 74.85 369,571 +0.35(+0.47%)
Oct 10, 2012 75.24 75.28 74.27 74.50 550,789 -1.56(-2.05%)
Oct 09, 2012 76.44 76.48 75.78 76.06 294,398 -1.28(-1.66%)
Oct 08, 2012 77.42 77.56 77.17 77.34 145,406 -0.36(-0.46%)
Oct 05, 2012 77.96 78.20 77.59 77.70 312,477 -1.28(-1.62%)
Oct 04, 2012 78.72 79.07 78.69 78.98 305,825 +1.89(+2.45%)
Oct 03, 2012 76.95 77.30 76.73 77.09 246,333 +0.24(+0.31%)
Oct 02, 2012 77.00 77.15 76.57 76.85 394,416 -0.22(-0.29%)
Oct 01, 2012 77.12 77.60 76.88 77.07 578,397 -1.44(-1.83%)
Sep 28, 2012 78.20 78.55 78.06 78.51 646,234 -1.74(-2.17%)
Sep 27, 2012 80.00 80.33 79.66 80.25 484,360 +1.58(+2.01%)
Sep 26, 2012 79.48 79.54 78.54 78.67 576,356 -1.81(-2.25%)
Sep 25, 2012 80.50 81.45 80.42 80.48 549,465 -0.02(-0.02%)
Sep 24, 2012 80.34 80.55 80.05 80.50 341,092 -1.00(-1.23%)
Sep 21, 2012 82.08 82.15 81.50 81.50 121,256 -0.44(-0.54%)
Sep 20, 2012 81.88 82.05 81.49 81.94 227,792 -0.24(-0.29%)
Sep 19, 2012 82.17 82.69 82.07 82.18 314,787 +0.76(+0.93%)
Sep 18, 2012 81.26 81.56 81.14 81.42 395,159 +0.01(+0.01%)
Sep 17, 2012 82.76 82.79 81.40 81.41 411,995 -1.77(-2.13%)
Sep 14, 2012 83.17 83.73 83.05 83.18 349,849 +0.24(+0.29%)
Sep 13, 2012 81.39 83.04 81.22 82.94 377,861 +0.87(+1.06%)
Sep 12, 2012 82.28 82.42 81.79 82.07 267,968 +0.77(+0.95%)
Sep 11, 2012 81.19 81.52 81.11 81.30 339,464 -0.39(-0.48%)
Sep 10, 2012 82.19 82.24 81.63 81.69 251,639 +0.02(+0.02%)
Sep 07, 2012 80.81 81.74 80.72 81.67 420,415 +1.35(+1.68%)
Sep 06, 2012 79.37 80.37 79.37 80.32 351,683 +1.88(+2.40%)
Sep 05, 2012 78.09 78.58 78.01 78.44 467,740 -0.29(-0.37%)
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.