Toyota Motor Corp Ltd Ord ADR (NY: TM )

146.51 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 60.16 60.78 60.16 60.56 372,321 +0.09(+0.14%)
Oct 26, 2012 60.43 60.48 60.48 60.48 249,564 -0.85(-1.39%)
Oct 25, 2012 61.42 61.60 60.99 61.33 673,286 +0.84(+1.40%)
Oct 24, 2012 60.81 60.90 60.36 60.48 253,509 -0.24(-0.40%)
Oct 23, 2012 60.84 60.86 60.48 60.73 361,485 -0.12(-0.19%)
Oct 19, 2012 61.31 61.37 60.63 60.84 397,104 -0.53(-0.87%)
Oct 18, 2012 61.52 61.56 61.15 61.38 1,074,966 +0.41(+0.67%)
Oct 17, 2012 60.93 60.99 60.70 60.97 356,702 +0.52(+0.87%)
Oct 16, 2012 60.01 60.49 60.00 60.45 407,625 +0.87(+1.46%)
Oct 15, 2012 59.61 59.68 59.28 59.58 436,307 +1.20(+2.06%)
Oct 12, 2012 58.77 58.89 58.26 58.37 252,664 -0.14(-0.24%)
Oct 11, 2012 58.47 58.80 58.47 58.51 472,741 +0.27(+0.47%)
Oct 10, 2012 58.82 58.85 58.06 58.24 704,549 -1.22(-2.05%)
Oct 09, 2012 59.76 59.79 59.25 59.46 376,583 -1.00(-1.66%)
Oct 08, 2012 60.52 60.63 60.33 60.46 185,998 -0.28(-0.46%)
Oct 05, 2012 60.95 61.13 60.66 60.74 399,709 -1.00(-1.62%)
Oct 04, 2012 61.54 61.81 61.52 61.74 391,200 +1.48(+2.45%)
Oct 03, 2012 60.16 60.43 59.99 60.27 315,100 +0.19(+0.31%)
Oct 02, 2012 60.20 60.31 59.86 60.08 504,522 -0.17(-0.29%)
Oct 01, 2012 60.29 60.66 60.10 60.25 739,864 -1.13(-1.83%)
Sep 28, 2012 61.13 61.41 61.02 61.38 826,639 -1.36(-2.17%)
Sep 27, 2012 62.54 62.80 62.28 62.74 619,575 +1.24(+2.01%)
Sep 26, 2012 62.13 62.18 61.40 61.50 737,253 -1.41(-2.25%)
Sep 25, 2012 62.93 63.67 62.87 62.92 702,855 -0.02(-0.02%)
Sep 24, 2012 62.81 62.97 62.58 62.93 436,312 -0.78(-1.23%)
Sep 21, 2012 64.17 64.22 63.71 63.71 155,106 -0.34(-0.54%)
Sep 20, 2012 64.01 64.14 63.71 64.06 291,383 -0.19(-0.29%)
Sep 19, 2012 64.24 64.64 64.16 64.25 402,664 +0.59(+0.93%)
Sep 18, 2012 63.53 63.76 63.43 63.65 505,473 +0.01(+0.01%)
Sep 17, 2012 64.70 64.72 63.64 63.64 527,009 -1.38(-2.13%)
Sep 14, 2012 65.02 65.46 64.93 65.03 447,514 +0.19(+0.29%)
Sep 13, 2012 63.63 64.92 63.49 64.84 483,346 +0.68(+1.06%)
Sep 12, 2012 64.32 64.43 63.94 64.16 342,774 +0.60(+0.95%)
Sep 11, 2012 63.47 63.73 63.41 63.56 434,230 -0.30(-0.48%)
Sep 10, 2012 64.25 64.29 63.82 63.86 321,887 +0.02(+0.02%)
Sep 07, 2012 63.17 63.90 63.10 63.85 537,779 +1.06(+1.68%)
Sep 06, 2012 62.05 62.83 62.05 62.79 449,860 +1.47(+2.40%)
Sep 05, 2012 61.05 61.43 60.99 61.32 598,316 -0.23(-0.37%)
Sep 04, 2012 61.52 61.80 61.29 61.55 484,666 -0.70(-1.12%)
Aug 31, 2012 62.20 62.46 61.77 62.24 383,690 -0.48(-0.76%)
Aug 30, 2012 63.03 63.03 62.56 62.72 226,434 -0.60(-0.95%)
Aug 29, 2012 63.24 63.40 63.07 63.32 270,081 -0.46(-0.72%)
Aug 27, 2012 64.10 64.10 63.74 63.78 174,485 -0.70(-1.08%)
Aug 24, 2012 63.98 64.52 63.91 64.48 192,103 +0.33(+0.51%)
Aug 23, 2012 64.53 64.60 63.98 64.15 352,838 -0.31(-0.49%)
Aug 22, 2012 64.28 64.64 64.13 64.46 656,896 +0.44(+0.68%)
Aug 21, 2012 64.53 64.68 63.91 64.03 454,066 +0.18(+0.28%)
Aug 20, 2012 64.10 64.13 63.79 63.85 236,956 -0.70(-1.09%)
Aug 17, 2012 64.67 64.75 64.40 64.55 242,584 +0.20(+0.32%)
Aug 16, 2012 63.96 64.46 63.81 64.35 424,757 +1.64(+2.62%)
Aug 15, 2012 62.63 62.90 62.57 62.70 244,820 -0.10(-0.16%)
Aug 14, 2012 62.93 63.03 62.66 62.81 378,029 -0.51(-0.80%)
Aug 13, 2012 63.36 63.64 63.25 63.31 337,992 -0.39(-0.61%)
Aug 10, 2012 62.99 63.75 62.93 63.71 329,793 -0.05(-0.09%)
Aug 09, 2012 63.56 63.96 63.53 63.76 264,308 +0.48(+0.77%)
Aug 08, 2012 62.90 63.44 62.84 63.28 589,743 -0.59(-0.92%)
Aug 07, 2012 64.08 64.10 63.82 63.86 412,252 +0.73(+1.16%)
Aug 06, 2012 62.78 63.41 62.38 63.13 1,809,433 -0.24(-0.38%)
Aug 03, 2012 62.65 63.58 62.43 63.37 2,207,016 +3.15(+5.23%)
Aug 02, 2012 60.04 60.34 59.59 60.22 1,534,319 +0.25(+0.42%)
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.