Toyota Motor Corp Ltd Ord ADR (NY: TM )

173.40 USD -0.62 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 87.12 87.15 86.54 86.82 270,355 +0.76(+0.88%)
Mar 29, 2012 85.80 86.17 85.44 86.06 375,940 -0.64(-0.74%)
Mar 28, 2012 87.10 87.14 86.21 86.70 731,436 +1.06(+1.24%)
Mar 27, 2012 85.86 86.00 85.40 85.64 480,137 +1.29(+1.53%)
Mar 26, 2012 84.19 84.59 83.80 84.35 558,996 +0.59(+0.70%)
Mar 23, 2012 83.36 83.76 82.97 83.76 437,466 -0.67(-0.79%)
Mar 22, 2012 83.97 84.72 83.96 84.43 516,879 +0.47(+0.56%)
Mar 21, 2012 84.07 84.23 83.79 83.96 283,480 -0.70(-0.83%)
Mar 20, 2012 84.43 84.86 84.10 84.66 303,727 -0.58(-0.68%)
Mar 19, 2012 85.20 85.29 84.79 85.24 316,026 -0.16(-0.19%)
Mar 16, 2012 85.77 85.85 85.37 85.40 368,183 +0.06(+0.07%)
Mar 15, 2012 85.10 85.43 84.79 85.34 591,235 +1.80(+2.15%)
Mar 14, 2012 84.06 84.20 83.31 83.54 344,688 -0.43(-0.51%)
Mar 13, 2012 83.10 83.99 83.09 83.97 307,973 +1.19(+1.44%)
Mar 12, 2012 83.18 83.18 82.61 82.78 271,336 -1.03(-1.23%)
Mar 09, 2012 83.45 83.94 83.34 83.81 502,974 +1.29(+1.56%)
Mar 08, 2012 82.18 82.55 82.08 82.52 452,379 +1.80(+2.23%)
Mar 07, 2012 80.43 80.81 80.27 80.72 338,957 +0.57(+0.71%)
Mar 06, 2012 80.31 80.32 79.69 80.15 611,637 -1.09(-1.34%)
Mar 05, 2012 81.38 81.45 80.89 81.24 524,267 -0.33(-0.40%)
Mar 02, 2012 81.41 81.59 80.83 81.57 836,525 -1.50(-1.81%)
Mar 01, 2012 82.57 83.38 82.51 83.07 545,979 +0.36(+0.44%)
Feb 29, 2012 83.63 83.93 82.68 82.71 505,350 -1.94(-2.29%)
Feb 28, 2012 84.24 84.81 84.10 84.65 368,494 +1.05(+1.26%)
Feb 27, 2012 82.99 83.85 82.77 83.60 387,760 -0.94(-1.11%)
Feb 24, 2012 84.21 84.90 84.21 84.54 567,545 +0.47(+0.56%)
Feb 23, 2012 83.88 84.11 83.36 84.07 360,675 -0.24(-0.28%)
Feb 22, 2012 83.98 84.36 83.93 84.31 498,862 +1.09(+1.31%)
Feb 21, 2012 83.17 83.49 82.86 83.22 383,838 -0.14(-0.17%)
Feb 17, 2012 83.75 83.80 83.12 83.36 305,514 -0.29(-0.35%)
Feb 16, 2012 83.01 83.72 82.84 83.65 1,599,597 +1.09(+1.32%)
Feb 15, 2012 82.90 83.09 82.38 82.56 954,121 +2.56(+3.20%)
Feb 14, 2012 79.87 80.00 79.57 80.00 573,674 +1.09(+1.38%)
Feb 13, 2012 78.80 79.16 78.78 78.91 377,770 +0.52(+0.66%)
Feb 10, 2012 78.94 79.04 78.16 78.39 707,716 -2.49(-3.08%)
Feb 09, 2012 81.34 81.50 80.61 80.88 701,353 -0.17(-0.21%)
Feb 08, 2012 81.06 81.15 80.64 81.05 1,049,098 +1.44(+1.81%)
Feb 07, 2012 79.48 80.00 79.00 79.61 1,040,586 +1.90(+2.44%)
Feb 06, 2012 77.58 78.08 77.40 77.71 662,893 +1.24(+1.62%)
Feb 03, 2012 76.46 76.77 76.27 76.47 501,290 +0.24(+0.31%)
Feb 02, 2012 76.14 76.38 75.91 76.23 516,298 +1.03(+1.37%)
Feb 01, 2012 74.91 75.45 74.91 75.20 500,414 +1.72(+2.34%)
Jan 31, 2012 73.74 74.00 73.19 73.48 313,145 +0.37(+0.51%)
Jan 30, 2012 72.93 73.33 72.47 73.11 263,025 -0.46(-0.63%)
Jan 27, 2012 73.89 74.21 73.40 73.57 426,908 -1.02(-1.37%)
Jan 26, 2012 74.77 74.88 74.39 74.59 837,888 +0.37(+0.50%)
Jan 25, 2012 73.21 74.39 72.88 74.22 1,152,416 +1.89(+2.61%)
Jan 24, 2012 72.01 72.40 71.50 72.33 636,237 +1.18(+1.66%)
Jan 23, 2012 71.23 71.59 71.00 71.15 641,832 -0.25(-0.35%)
Jan 20, 2012 70.37 71.42 70.30 71.40 704,012 +2.31(+3.34%)
Jan 19, 2012 68.59 69.29 68.56 69.09 934,295 +1.24(+1.83%)
Jan 18, 2012 67.58 68.03 67.27 67.85 906,492 +0.21(+0.31%)
Jan 17, 2012 67.93 68.02 67.61 67.64 456,626 -0.62(-0.91%)
Jan 13, 2012 68.07 68.45 68.00 68.26 223,141 +0.12(+0.18%)
Jan 12, 2012 68.07 68.31 67.88 68.14 512,821 -0.46(-0.67%)
Jan 11, 2012 68.20 68.68 67.86 68.60 257,900 -0.07(-0.10%)
Jan 10, 2012 68.51 68.91 68.44 68.67 352,797 +0.25(+0.37%)
Jan 09, 2012 68.50 68.71 68.22 68.42 301,623 -0.09(-0.13%)
Jan 06, 2012 68.52 68.60 68.22 68.51 211,911 -0.11(-0.16%)
Jan 05, 2012 68.50 68.83 68.37 68.62 343,628 +0.19(+0.28%)
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.