Toyota Motor Corp Ltd Ord ADR (NY: TM )

145.40 -1.11 (-0.76%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 65.38 65.61 64.64 64.66 646,425 -1.52(-2.29%)
Feb 28, 2012 65.85 66.30 65.75 66.18 471,364 +0.82(+1.26%)
Feb 27, 2012 64.88 65.55 64.71 65.36 496,008 -0.73(-1.11%)
Feb 24, 2012 65.83 66.37 65.83 66.09 725,982 +0.37(+0.56%)
Feb 23, 2012 65.57 65.75 65.17 65.72 461,362 -0.19(-0.28%)
Feb 22, 2012 65.65 65.95 65.61 65.91 638,126 +0.85(+1.31%)
Feb 21, 2012 65.02 65.27 64.78 65.06 490,991 -0.11(-0.17%)
Feb 17, 2012 65.47 65.51 64.98 65.17 390,802 -0.23(-0.35%)
Feb 16, 2012 64.89 65.45 64.76 65.39 2,046,146 +0.85(+1.32%)
Feb 15, 2012 64.81 64.96 64.40 64.54 1,220,476 +2.00(+3.20%)
Feb 14, 2012 62.44 62.54 62.20 62.54 733,822 +0.85(+1.38%)
Feb 13, 2012 61.60 61.89 61.59 61.69 483,229 +0.41(+0.66%)
Feb 10, 2012 61.71 61.79 61.10 61.28 905,284 -1.95(-3.08%)
Feb 09, 2012 63.59 63.71 63.02 63.23 897,145 -0.13(-0.21%)
Feb 08, 2012 63.37 63.44 63.04 63.36 1,341,968 +1.13(+1.81%)
Feb 07, 2012 62.13 62.54 61.76 62.24 1,331,079 +1.49(+2.45%)
Feb 06, 2012 60.65 61.04 60.51 60.75 847,948 +0.97(+1.62%)
Feb 03, 2012 59.77 60.02 59.62 59.78 641,231 +0.19(+0.31%)
Feb 02, 2012 59.52 59.71 59.34 59.59 660,429 +0.81(+1.37%)
Feb 01, 2012 58.56 58.98 58.56 58.79 640,111 +1.34(+2.34%)
Jan 31, 2012 57.65 57.85 57.22 57.44 400,563 +0.29(+0.51%)
Jan 30, 2012 57.01 57.33 56.65 57.15 336,452 -0.36(-0.63%)
Jan 27, 2012 57.76 58.01 57.38 57.51 546,085 -0.80(-1.37%)
Jan 26, 2012 58.45 58.54 58.16 58.31 1,071,795 +0.29(+0.50%)
Jan 25, 2012 57.23 58.16 56.98 58.02 1,474,128 +1.48(+2.61%)
Jan 24, 2012 56.29 56.60 55.90 56.54 813,851 +0.92(+1.66%)
Jan 23, 2012 55.68 55.97 55.51 55.62 821,008 -0.20(-0.35%)
Jan 20, 2012 55.01 55.83 54.96 55.82 900,546 +1.81(+3.34%)
Jan 19, 2012 53.62 54.17 53.60 54.01 1,195,116 +0.97(+1.83%)
Jan 18, 2012 52.83 53.18 52.59 53.04 1,159,551 +0.16(+0.31%)
Jan 17, 2012 53.10 53.18 52.85 52.88 584,099 -0.48(-0.91%)
Jan 13, 2012 53.21 53.51 53.16 53.36 285,433 +0.09(+0.18%)
Jan 12, 2012 53.21 53.40 53.07 53.27 655,982 -0.36(-0.67%)
Jan 11, 2012 53.32 53.69 53.05 53.63 329,896 -0.05(-0.10%)
Jan 10, 2012 53.56 53.87 53.50 53.68 451,285 +0.20(+0.37%)
Jan 09, 2012 53.55 53.71 53.33 53.49 385,825 -0.07(-0.13%)
Jan 06, 2012 53.57 53.63 53.33 53.56 271,068 -0.09(-0.16%)
Jan 05, 2012 53.55 53.81 53.45 53.64 439,556 +0.15(+0.28%)
Jan 04, 2012 53.34 53.69 53.21 53.50 641,546 +1.80(+3.48%)
Dec 30, 2011 51.40 51.92 51.02 51.70 477,252 +0.68(+1.33%)
Dec 29, 2011 50.49 51.05 50.45 51.02 447,454 +0.79(+1.57%)
Dec 28, 2011 50.67 50.78 50.07 50.23 493,781 -0.09(-0.17%)
Dec 27, 2011 50.58 50.58 50.24 50.31 313,430 -0.46(-0.91%)
Dec 23, 2011 50.76 50.81 50.47 50.78 359,387 +0.55(+1.09%)
Dec 21, 2011 50.14 50.32 49.91 50.23 393,983 -0.19(-0.37%)
Dec 20, 2011 50.49 50.49 49.99 50.42 479,271 +0.92(+1.86%)
Dec 19, 2011 49.99 50.26 49.46 49.49 453,533 -0.30(-0.61%)
Dec 16, 2011 50.10 50.25 49.64 49.80 770,604 -1.31(-2.55%)
Dec 15, 2011 51.23 51.41 50.98 51.10 413,195 +0.12(+0.23%)
Dec 14, 2011 51.06 51.30 50.74 50.99 702,621 -0.33(-0.64%)
Dec 13, 2011 52.07 52.38 51.02 51.31 738,374 -0.66(-1.28%)
Dec 12, 2011 52.49 52.49 51.71 51.98 567,461 -1.34(-2.51%)
Dec 09, 2011 51.97 53.66 51.96 53.32 941,974 +0.84(+1.59%)
Dec 08, 2011 53.18 53.29 52.38 52.48 528,135 -1.03(-1.93%)
Dec 07, 2011 53.25 53.68 52.82 53.51 858,766 +1.05(+2.00%)
Dec 06, 2011 52.58 52.81 52.25 52.46 759,614 -0.73(-1.38%)
Dec 05, 2011 53.18 53.30 52.83 53.20 1,158,514 +1.43(+2.76%)
Dec 02, 2011 52.13 52.27 51.68 51.77 589,904 +0.39(+0.76%)
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.