Toyota Motor Corp Ltd Ord ADR (NY: TM )

135.74 +0.12 (+0.09%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 76.89 77.24 76.43 76.89 294,779 +0.55(+0.72%)
May 30, 2012 76.56 76.88 76.28 76.34 489,600 -0.71(-0.92%)
May 29, 2012 77.09 77.65 76.70 77.05 435,012 +0.25(+0.33%)
May 25, 2012 77.02 77.14 76.61 76.80 199,585 -0.40(-0.52%)
May 24, 2012 77.25 77.49 76.74 77.20 358,753 -0.05(-0.06%)
May 23, 2012 77.18 77.28 76.27 77.25 240,863 +0.03(+0.04%)
May 22, 2012 77.42 77.93 76.85 77.22 282,020 +0.52(+0.68%)
May 21, 2012 75.77 76.79 75.74 76.70 571,018 +0.64(+0.84%)
May 18, 2012 76.85 77.01 75.87 76.06 365,859 -1.15(-1.49%)
May 17, 2012 77.52 77.82 77.14 77.21 881,424 +0.49(+0.64%)
May 16, 2012 77.40 77.70 76.62 76.72 563,061 -1.58(-2.02%)
May 15, 2012 78.92 78.94 78.15 78.30 429,899 -1.40(-1.76%)
May 14, 2012 79.99 80.20 79.59 79.70 385,643 -1.01(-1.25%)
May 11, 2012 81.04 81.60 80.65 80.71 448,893 +0.98(+1.23%)
May 10, 2012 80.26 80.38 79.68 79.73 477,598 -0.82(-1.02%)
May 09, 2012 79.18 80.99 78.87 80.55 791,274 +2.38(+3.04%)
May 08, 2012 78.10 78.29 77.40 78.17 437,714 -0.52(-0.66%)
May 07, 2012 78.24 78.85 78.06 78.69 252,337 +0.06(+0.08%)
May 04, 2012 78.77 78.83 78.39 78.63 595,395 -0.59(-0.74%)
May 03, 2012 79.81 79.83 79.18 79.22 389,495 -0.63(-0.79%)
May 02, 2012 79.60 80.09 79.34 79.85 317,442 -0.30(-0.37%)
May 01, 2012 79.54 80.56 79.54 80.15 545,720 -1.63(-1.99%)
Apr 30, 2012 82.05 82.05 81.37 81.78 356,957 -0.51(-0.62%)
Apr 27, 2012 82.08 82.49 81.87 82.29 270,467 +0.46(+0.56%)
Apr 26, 2012 80.94 82.01 80.94 81.83 199,892 +0.47(+0.58%)
Apr 25, 2012 80.99 81.40 80.88 81.36 330,706 +0.63(+0.78%)
Apr 24, 2012 80.78 81.08 80.47 80.73 354,898 +1.30(+1.64%)
Apr 23, 2012 79.42 79.54 78.91 79.43 634,466 -1.11(-1.38%)
Apr 20, 2012 81.02 81.18 80.50 80.54 620,859 -1.25(-1.53%)
Apr 19, 2012 82.46 82.74 81.66 81.79 413,473 +0.24(+0.29%)
Apr 18, 2012 81.31 81.84 81.21 81.55 396,212 +0.11(+0.14%)
Apr 17, 2012 81.11 81.96 80.94 81.44 338,913 +0.20(+0.25%)
Apr 16, 2012 81.80 81.85 81.04 81.24 267,674 -0.18(-0.22%)
Apr 13, 2012 81.88 81.90 81.07 81.42 448,200 -1.59(-1.92%)
Apr 12, 2012 82.17 83.11 82.11 83.01 331,135 +0.50(+0.61%)
Apr 11, 2012 82.42 82.59 81.76 82.51 479,616 +1.57(+1.94%)
Apr 10, 2012 81.96 82.42 80.69 80.94 745,282 -0.76(-0.93%)
Apr 09, 2012 81.61 82.03 81.40 81.70 440,470 -2.16(-2.58%)
Apr 05, 2012 83.30 83.93 83.22 83.86 329,781 +0.26(+0.31%)
Apr 04, 2012 83.77 83.85 82.97 83.60 626,915 -2.62(-3.04%)
Apr 03, 2012 86.66 86.77 85.74 86.22 437,344 -0.47(-0.54%)
Apr 02, 2012 85.66 86.98 85.63 86.69 554,776 -0.13(-0.15%)
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 85.28 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 83.17 83.17 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%)
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.